|
Closing price on 5/15/2020
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.52 |
Volume |
1,169,920 |
Split-adjusted Price |
4.52 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2020
|
-0.28 / -5.83%
|
4.80
|
4.80
|
4.52
|
4.52
|
4.63
|
4.52
|
1,169,920
|
|
5/14/2020
|
+0.31 / +6.90%
|
4.31
|
4.80
|
4.31
|
4.80
|
4.69
|
4.80
|
237,230
|
|
5/13/2020
|
+0.09 / +2.05%
|
4.30
|
4.50
|
4.30
|
4.49
|
4.39
|
4.49
|
344,750
|
|
5/12/2020
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.45
|
4.40
|
1,728,370
|
|
5/11/2020
|
-0.18 / -3.77%
|
4.50
|
4.90
|
4.50
|
4.60
|
4.55
|
4.60
|
360,970
|
|
5/8/2020
|
+0.19 / +4.14%
|
4.91
|
4.91
|
4.65
|
4.78
|
4.88
|
4.78
|
1,382,140
|
|
5/7/2020
|
+0.30 / +6.99%
|
4.52
|
4.59
|
4.31
|
4.59
|
4.56
|
4.59
|
400,640
|
|
5/6/2020
|
+0.28 / +6.98%
|
4.01
|
4.29
|
4.01
|
4.29
|
4.28
|
4.29
|
476,200
|
|
5/5/2020
|
+0.04 / +1.01%
|
4.04
|
4.20
|
4.00
|
4.01
|
4.15
|
4.01
|
134,620
|
|
5/4/2020
|
+0.05 / +1.28%
|
3.92
|
4.05
|
3.88
|
3.97
|
3.96
|
3.97
|
443,400
|
|
4/29/2020
|
+0.07 / +1.82%
|
3.85
|
4.08
|
3.85
|
3.92
|
4.02
|
3.92
|
171,140
|
|
4/28/2020
|
-0.25 / -6.10%
|
4.15
|
4.15
|
3.85
|
3.85
|
4.04
|
3.85
|
236,020
|
|
4/27/2020
|
+0.17 / +4.33%
|
3.94
|
4.15
|
3.94
|
4.10
|
4.06
|
4.10
|
279,350
|
|
4/24/2020
|
+0.06 / +1.55%
|
3.95
|
4.04
|
3.81
|
3.93
|
4.00
|
3.93
|
187,700
|
|
4/23/2020
|
-0.13 / -3.25%
|
4.00
|
4.09
|
3.86
|
3.87
|
3.97
|
3.87
|
126,600
|
|
4/22/2020
|
+0.20 / +5.26%
|
3.85
|
4.00
|
3.85
|
4.00
|
3.95
|
4.00
|
331,540
|
|
4/21/2020
|
-0.12 / -3.06%
|
3.72
|
3.90
|
3.72
|
3.80
|
3.82
|
3.80
|
132,040
|
|
4/20/2020
|
+0.22 / +5.95%
|
3.70
|
3.95
|
3.70
|
3.92
|
3.92
|
3.92
|
540,220
|
|
4/17/2020
|
-0.19 / -4.88%
|
3.97
|
3.97
|
3.70
|
3.70
|
3.79
|
3.70
|
187,790
|
|
4/16/2020
|
+0.13 / +3.46%
|
3.90
|
3.92
|
3.77
|
3.89
|
3.88
|
3.89
|
69,380
|
|
4/15/2020
|
+0.07 / +1.90%
|
3.70
|
3.90
|
3.70
|
3.76
|
3.81
|
3.76
|
199,270
|
|
4/14/2020
|
-0.11 / -2.89%
|
3.71
|
3.89
|
3.65
|
3.69
|
3.78
|
3.69
|
97,570
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|