Closing price on 5/23/2019
|
|
Open |
4.16 |
High |
4.17 |
Low |
4.14 |
Volume |
167,660 |
Split-adjusted Price |
4.16 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2019
|
+0.01 / +0.24%
|
4.16
|
4.17
|
4.14
|
4.16
|
4.15
|
4.16
|
167,660
|
|
5/22/2019
|
0.00 / 0.00%
|
4.15
|
4.17
|
4.14
|
4.15
|
4.15
|
4.15
|
283,040
|
|
5/21/2019
|
0.00 / 0.00%
|
4.12
|
4.19
|
4.12
|
4.15
|
4.14
|
4.15
|
239,650
|
|
5/20/2019
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.15
|
4.15
|
4.15
|
4.15
|
187,070
|
|
5/17/2019
|
0.00 / 0.00%
|
4.15
|
4.16
|
4.13
|
4.15
|
4.15
|
4.15
|
557,910
|
|
5/16/2019
|
0.00 / 0.00%
|
4.15
|
4.17
|
4.05
|
4.15
|
4.14
|
4.15
|
132,250
|
|
5/15/2019
|
0.00 / 0.00%
|
4.19
|
4.19
|
4.00
|
4.15
|
4.13
|
4.15
|
269,260
|
|
5/14/2019
|
+0.05 / +1.22%
|
4.10
|
4.15
|
4.10
|
4.15
|
4.13
|
4.15
|
163,830
|
|
5/13/2019
|
+0.08 / +1.99%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
106,290
|
|
5/10/2019
|
+0.01 / +0.25%
|
3.98
|
4.07
|
3.98
|
4.02
|
4.02
|
4.02
|
172,410
|
|
5/9/2019
|
-0.03 / -0.74%
|
4.11
|
4.11
|
4.01
|
4.01
|
4.03
|
4.01
|
171,090
|
|
5/8/2019
|
-0.10 / -2.42%
|
4.14
|
4.14
|
3.98
|
4.04
|
4.02
|
4.04
|
166,620
|
|
5/7/2019
|
+0.05 / +1.22%
|
4.09
|
4.20
|
4.09
|
4.14
|
4.14
|
4.14
|
108,670
|
|
5/6/2019
|
-0.13 / -3.08%
|
4.20
|
4.20
|
4.03
|
4.09
|
4.11
|
4.09
|
159,190
|
|
5/3/2019
|
+0.02 / +0.48%
|
4.20
|
4.23
|
4.18
|
4.22
|
4.21
|
4.22
|
219,670
|
|
5/2/2019
|
-0.25 / -5.62%
|
4.25
|
4.27
|
4.20
|
4.20
|
4.23
|
4.20
|
401,320
|
|
4/26/2019
|
-0.01 / -0.22%
|
4.49
|
4.49
|
4.35
|
4.45
|
4.42
|
4.45
|
145,860
|
|
4/25/2019
|
-0.02 / -0.45%
|
4.48
|
4.60
|
4.35
|
4.46
|
4.47
|
4.46
|
406,490
|
|
4/24/2019
|
+0.23 / +5.41%
|
4.32
|
4.50
|
4.30
|
4.48
|
4.38
|
4.48
|
541,640
|
|
4/23/2019
|
+0.08 / +1.92%
|
4.20
|
4.31
|
4.20
|
4.25
|
4.26
|
4.25
|
190,700
|
|
4/22/2019
|
-0.05 / -1.18%
|
4.25
|
4.25
|
4.16
|
4.17
|
4.20
|
4.17
|
174,220
|
|
4/19/2019
|
+0.02 / +0.48%
|
4.24
|
4.24
|
4.20
|
4.22
|
4.21
|
4.22
|
91,710
|
|
4/18/2019
|
0.00 / 0.00%
|
4.20
|
4.28
|
4.18
|
4.20
|
4.21
|
4.20
|
108,090
|
|
4/17/2019
|
-0.10 / -2.33%
|
4.34
|
4.35
|
4.20
|
4.20
|
4.28
|
4.20
|
158,830
|
|
4/16/2019
|
-0.05 / -1.15%
|
4.35
|
4.35
|
4.28
|
4.30
|
4.30
|
4.30
|
98,220
|
|
4/12/2019
|
+0.02 / +0.46%
|
4.30
|
4.38
|
4.29
|
4.35
|
4.31
|
4.35
|
117,140
|
|
4/11/2019
|
-0.04 / -0.92%
|
4.32
|
4.37
|
4.30
|
4.33
|
4.33
|
4.33
|
55,470
|
|
4/10/2019
|
+0.07 / +1.63%
|
4.30
|
4.37
|
4.25
|
4.37
|
4.31
|
4.37
|
124,430
|
|
4/9/2019
|
+0.04 / +0.94%
|
4.35
|
4.39
|
4.29
|
4.30
|
4.32
|
4.30
|
289,340
|
|
4/8/2019
|
-0.22 / -4.91%
|
4.46
|
4.46
|
4.26
|
4.26
|
4.31
|
4.26
|
378,090
|
|
|