|
Closing price on 4/13/2020
|
|
Open |
3.68 |
High |
3.83 |
Low |
3.68 |
Volume |
91,880 |
Split-adjusted Price |
3.80 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2020
|
+0.12 / +3.26%
|
3.68
|
3.83
|
3.68
|
3.80
|
3.79
|
3.80
|
91,880
|
|
4/10/2020
|
+0.02 / +0.55%
|
3.71
|
3.75
|
3.65
|
3.68
|
3.73
|
3.68
|
180,630
|
|
4/9/2020
|
0.00 / 0.00%
|
3.63
|
3.75
|
3.63
|
3.66
|
3.71
|
3.66
|
77,440
|
|
4/8/2020
|
+0.01 / +0.27%
|
3.65
|
3.75
|
3.64
|
3.66
|
3.69
|
3.66
|
182,310
|
|
4/7/2020
|
+0.13 / +3.69%
|
3.57
|
3.72
|
3.50
|
3.65
|
3.65
|
3.65
|
453,660
|
|
4/6/2020
|
+0.07 / +2.03%
|
3.60
|
3.60
|
3.49
|
3.52
|
3.57
|
3.52
|
146,360
|
|
4/3/2020
|
-0.08 / -2.27%
|
3.50
|
3.56
|
3.45
|
3.45
|
3.52
|
3.45
|
50,260
|
|
4/1/2020
|
+0.08 / +2.32%
|
3.45
|
3.53
|
3.35
|
3.53
|
3.46
|
3.53
|
63,300
|
|
3/31/2020
|
+0.10 / +2.99%
|
3.35
|
3.48
|
3.30
|
3.45
|
3.40
|
3.45
|
279,860
|
|
3/30/2020
|
-0.05 / -1.47%
|
3.30
|
3.35
|
3.17
|
3.35
|
3.22
|
3.35
|
771,030
|
|
3/27/2020
|
+0.08 / +2.41%
|
3.30
|
3.42
|
3.30
|
3.40
|
3.40
|
3.40
|
179,030
|
|
3/26/2020
|
-0.08 / -2.35%
|
3.40
|
3.40
|
3.20
|
3.32
|
3.37
|
3.32
|
212,270
|
|
3/25/2020
|
+0.01 / +0.29%
|
3.38
|
3.48
|
3.32
|
3.40
|
3.42
|
3.40
|
1,296,880
|
|
3/24/2020
|
0.00 / 0.00%
|
3.25
|
3.39
|
3.20
|
3.39
|
3.25
|
3.39
|
1,578,636
|
|
3/23/2020
|
0.00 / 0.00%
|
3.18
|
3.39
|
3.16
|
3.39
|
3.17
|
3.39
|
1,637,880
|
|
3/20/2020
|
-0.16 / -4.51%
|
3.55
|
3.55
|
3.39
|
3.39
|
3.42
|
3.39
|
2,363,310
|
|
3/19/2020
|
-0.03 / -0.84%
|
3.65
|
3.65
|
3.48
|
3.55
|
3.52
|
3.55
|
1,208,090
|
|
3/18/2020
|
+0.12 / +3.47%
|
3.46
|
3.60
|
3.46
|
3.58
|
3.52
|
3.58
|
1,074,340
|
|
3/17/2020
|
-0.06 / -1.70%
|
3.53
|
3.55
|
3.45
|
3.46
|
3.45
|
3.46
|
68,340
|
|
3/16/2020
|
+0.11 / +3.23%
|
3.40
|
3.52
|
3.39
|
3.52
|
3.46
|
3.52
|
195,200
|
|
3/13/2020
|
-0.14 / -3.94%
|
3.41
|
3.54
|
3.33
|
3.41
|
3.41
|
3.41
|
204,520
|
|
3/12/2020
|
-0.01 / -0.28%
|
3.55
|
3.58
|
3.49
|
3.55
|
3.52
|
3.55
|
925,690
|
|
3/11/2020
|
+0.04 / +1.14%
|
3.70
|
3.70
|
3.52
|
3.56
|
3.54
|
3.56
|
590,100
|
|
3/10/2020
|
-0.07 / -1.95%
|
3.54
|
3.65
|
3.50
|
3.52
|
3.58
|
3.52
|
506,240
|
|
3/9/2020
|
-0.26 / -6.75%
|
3.76
|
3.76
|
3.59
|
3.59
|
3.62
|
3.59
|
355,360
|
|
3/6/2020
|
-0.06 / -1.53%
|
3.85
|
3.90
|
3.76
|
3.85
|
3.82
|
3.85
|
306,680
|
|
3/5/2020
|
-0.20 / -4.87%
|
4.10
|
4.10
|
3.84
|
3.91
|
3.96
|
3.91
|
393,600
|
|
3/4/2020
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.10
|
4.11
|
4.30
|
4.11
|
517,860
|
|
3/3/2020
|
+0.26 / +6.75%
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
4.11
|
179,730
|
|
3/2/2020
|
+0.25 / +6.94%
|
3.65
|
3.85
|
3.60
|
3.85
|
3.82
|
3.85
|
363,340
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|