|
Closing price on 5/24/2021
|
|
| Open |
6.45 |
| High |
6.76 |
| Low |
6.45 |
| Volume |
96,100 |
| Split-adjusted Price |
6.55 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.10 / +1.55%
|
6.45
|
6.76
|
6.45
|
6.55
|
6.57
|
6.55
|
96,100
|
|
|
5/21/2021
|
+0.03 / +0.47%
|
6.40
|
6.55
|
6.21
|
6.45
|
6.34
|
6.45
|
303,300
|
|
|
5/20/2021
|
-0.25 / -3.75%
|
6.67
|
6.67
|
6.41
|
6.42
|
6.48
|
6.42
|
156,000
|
|
|
5/19/2021
|
-0.03 / -0.45%
|
6.60
|
6.78
|
6.50
|
6.67
|
6.58
|
6.67
|
138,500
|
|
|
5/18/2021
|
-0.01 / -0.15%
|
6.71
|
6.72
|
6.67
|
6.70
|
6.67
|
6.70
|
81,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
6.89
|
6.89
|
6.71
|
6.71
|
6.71
|
6.71
|
89,700
|
|
|
5/14/2021
|
-0.04 / -0.59%
|
6.75
|
6.86
|
6.60
|
6.71
|
6.76
|
6.71
|
304,500
|
|
|
5/13/2021
|
+0.02 / +0.30%
|
6.65
|
6.89
|
6.65
|
6.75
|
6.74
|
6.75
|
103,800
|
|
|
5/12/2021
|
+0.03 / +0.45%
|
6.70
|
6.73
|
6.61
|
6.73
|
6.68
|
6.73
|
1,665,700
|
|
|
5/11/2021
|
+0.09 / +1.36%
|
6.61
|
6.99
|
6.52
|
6.70
|
6.76
|
6.70
|
69,500
|
|
|
5/10/2021
|
-0.08 / -1.20%
|
6.69
|
6.69
|
6.41
|
6.61
|
6.55
|
6.61
|
68,500
|
|
|
5/7/2021
|
-0.10 / -1.47%
|
6.79
|
6.80
|
6.60
|
6.69
|
6.68
|
6.69
|
95,700
|
|
|
5/6/2021
|
+0.06 / +0.89%
|
6.75
|
6.80
|
6.65
|
6.79
|
6.72
|
6.79
|
91,800
|
|
|
5/5/2021
|
+0.11 / +1.66%
|
6.62
|
7.00
|
6.62
|
6.73
|
6.75
|
6.73
|
124,600
|
|
|
5/4/2021
|
-0.28 / -4.06%
|
6.45
|
6.88
|
6.45
|
6.62
|
6.64
|
6.62
|
185,300
|
|
|
4/29/2021
|
0.00 / 0.00%
|
6.90
|
7.29
|
6.80
|
6.90
|
6.90
|
6.90
|
141,000
|
|
|
4/28/2021
|
-0.15 / -2.13%
|
6.79
|
7.05
|
6.79
|
6.90
|
6.96
|
6.90
|
410,800
|
|
|
4/27/2021
|
-0.10 / -1.40%
|
7.06
|
7.19
|
7.00
|
7.05
|
7.09
|
7.05
|
69,300
|
|
|
4/26/2021
|
-0.05 / -0.69%
|
7.55
|
7.55
|
7.13
|
7.15
|
7.20
|
7.15
|
78,300
|
|
|
4/23/2021
|
+0.09 / +1.27%
|
7.11
|
7.30
|
7.00
|
7.20
|
7.12
|
7.20
|
308,100
|
|
|
4/22/2021
|
-0.28 / -3.79%
|
7.39
|
7.40
|
7.10
|
7.11
|
7.26
|
7.11
|
167,700
|
|
|
4/20/2021
|
+0.02 / +0.27%
|
7.37
|
7.67
|
7.37
|
7.39
|
7.43
|
7.39
|
230,800
|
|
|
4/19/2021
|
+0.02 / +0.27%
|
7.35
|
7.60
|
7.35
|
7.37
|
7.39
|
7.37
|
482,800
|
|
|
4/16/2021
|
-0.45 / -5.77%
|
7.80
|
7.80
|
7.35
|
7.35
|
7.54
|
7.35
|
643,100
|
|
|
4/15/2021
|
-0.04 / -0.51%
|
7.81
|
7.83
|
7.65
|
7.80
|
7.71
|
7.80
|
366,500
|
|
|
4/14/2021
|
+0.09 / +1.16%
|
7.75
|
7.95
|
7.40
|
7.84
|
7.75
|
7.84
|
770,100
|
|
|
4/13/2021
|
-0.25 / -3.13%
|
8.00
|
8.15
|
7.65
|
7.75
|
7.97
|
7.75
|
372,500
|
|
|
4/12/2021
|
+0.25 / +3.23%
|
7.85
|
8.02
|
7.30
|
8.00
|
7.82
|
8.00
|
618,300
|
|
|
4/9/2021
|
-0.17 / -2.15%
|
7.84
|
7.85
|
7.60
|
7.75
|
7.77
|
7.75
|
424,800
|
|
|
4/8/2021
|
-0.08 / -1.00%
|
8.05
|
8.05
|
7.70
|
7.92
|
8.00
|
7.92
|
294,700
|
|
|