|
Closing price on 3/5/2021
|
|
| Open |
6.25 |
| High |
6.45 |
| Low |
6.25 |
| Volume |
200,300 |
| Split-adjusted Price |
6.35 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.10 / +1.60%
|
6.25
|
6.45
|
6.25
|
6.35
|
6.35
|
6.35
|
200,300
|
|
|
3/4/2021
|
-0.15 / -2.34%
|
6.50
|
6.60
|
6.10
|
6.25
|
6.29
|
6.25
|
282,000
|
|
|
3/3/2021
|
-0.15 / -2.29%
|
6.60
|
6.60
|
6.35
|
6.40
|
6.43
|
6.40
|
328,300
|
|
|
3/2/2021
|
-0.15 / -2.24%
|
6.70
|
6.75
|
6.51
|
6.55
|
6.62
|
6.55
|
185,000
|
|
|
3/1/2021
|
+0.20 / +3.08%
|
6.69
|
6.76
|
6.60
|
6.70
|
6.70
|
6.70
|
428,400
|
|
|
2/26/2021
|
+0.10 / +1.56%
|
6.45
|
6.61
|
6.40
|
6.50
|
6.48
|
6.50
|
401,400
|
|
|
2/25/2021
|
0.00 / 0.00%
|
6.45
|
6.50
|
6.30
|
6.40
|
6.41
|
6.40
|
244,600
|
|
|
2/24/2021
|
-0.05 / -0.78%
|
6.49
|
6.70
|
6.40
|
6.40
|
6.60
|
6.40
|
500,600
|
|
|
2/23/2021
|
+0.23 / +3.70%
|
6.22
|
6.55
|
6.22
|
6.45
|
6.37
|
6.45
|
438,500
|
|
|
2/22/2021
|
+0.32 / +5.42%
|
6.00
|
6.31
|
6.00
|
6.22
|
6.27
|
6.22
|
608,900
|
|
|
2/19/2021
|
+0.10 / +1.72%
|
5.77
|
6.20
|
5.75
|
5.90
|
5.95
|
5.90
|
135,400
|
|
|
2/18/2021
|
-0.02 / -0.34%
|
5.80
|
5.85
|
5.75
|
5.80
|
5.81
|
5.80
|
81,600
|
|
|
2/17/2021
|
+0.21 / +3.74%
|
5.79
|
5.84
|
5.65
|
5.82
|
5.78
|
5.82
|
196,500
|
|
|
2/9/2021
|
-0.04 / -0.71%
|
5.80
|
5.88
|
5.50
|
5.61
|
5.68
|
5.61
|
114,900
|
|
|
2/8/2021
|
-0.13 / -2.25%
|
5.78
|
5.80
|
5.50
|
5.65
|
5.56
|
5.65
|
215,200
|
|
|
2/5/2021
|
-0.02 / -0.34%
|
5.80
|
5.85
|
5.65
|
5.78
|
5.77
|
5.78
|
168,500
|
|
|
2/4/2021
|
+0.05 / +0.87%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.76
|
5.80
|
154,000
|
|
|
2/3/2021
|
+0.20 / +3.60%
|
5.55
|
5.75
|
5.50
|
5.75
|
5.67
|
5.75
|
199,400
|
|
|
2/2/2021
|
+0.01 / +0.18%
|
5.50
|
5.60
|
5.28
|
5.55
|
5.41
|
5.55
|
884,900
|
|
|
2/1/2021
|
+0.04 / +0.73%
|
5.50
|
5.55
|
5.21
|
5.54
|
5.30
|
5.54
|
72,400
|
|
|
1/29/2021
|
+0.02 / +0.36%
|
5.10
|
5.50
|
5.10
|
5.50
|
5.19
|
5.50
|
995,700
|
|
|
1/28/2021
|
-0.41 / -6.96%
|
5.50
|
5.80
|
5.48
|
5.48
|
5.49
|
5.48
|
558,200
|
|
|
1/27/2021
|
-0.14 / -2.32%
|
6.02
|
6.02
|
5.71
|
5.89
|
5.84
|
5.89
|
857,300
|
|
|
1/26/2021
|
-0.05 / -0.82%
|
6.08
|
6.08
|
5.80
|
6.03
|
5.96
|
6.03
|
191,000
|
|
|
1/25/2021
|
-0.04 / -0.65%
|
6.00
|
6.13
|
6.00
|
6.08
|
6.07
|
6.08
|
275,700
|
|
|
1/22/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.06
|
6.12
|
6.11
|
6.12
|
176,500
|
|
|
1/21/2021
|
+0.05 / +0.82%
|
6.09
|
6.15
|
5.90
|
6.12
|
6.08
|
6.12
|
919,000
|
|
|
1/20/2021
|
0.00 / 0.00%
|
6.07
|
6.42
|
5.70
|
6.07
|
5.94
|
6.07
|
352,800
|
|
|
1/19/2021
|
-0.43 / -6.62%
|
6.50
|
6.50
|
6.05
|
6.07
|
6.19
|
6.07
|
950,100
|
|
|
1/18/2021
|
+0.08 / +1.25%
|
6.50
|
6.57
|
6.49
|
6.50
|
6.50
|
6.50
|
400,600
|
|
|