Closing price on 5/6/2019
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.03 |
Volume |
159,190 |
Split-adjusted Price |
4.09 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/5/2019
|
-0.11 / -2.40%
|
4.59
|
4.60
|
4.48
|
4.48
|
4.52
|
4.48
|
260,010
|
|
4/4/2019
|
+0.19 / +4.32%
|
4.40
|
4.60
|
4.40
|
4.59
|
4.52
|
4.59
|
378,840
|
|
4/3/2019
|
+0.15 / +3.53%
|
4.25
|
4.45
|
4.21
|
4.40
|
4.36
|
4.40
|
421,120
|
|
4/2/2019
|
+0.05 / +1.19%
|
4.20
|
4.38
|
4.20
|
4.25
|
4.24
|
4.25
|
226,490
|
|
4/1/2019
|
-0.05 / -1.18%
|
4.28
|
4.28
|
4.20
|
4.20
|
4.22
|
4.20
|
182,810
|
|
3/29/2019
|
+0.03 / +0.71%
|
4.27
|
4.27
|
4.19
|
4.25
|
4.21
|
4.25
|
230,860
|
|
3/28/2019
|
+0.02 / +0.48%
|
4.15
|
4.24
|
4.15
|
4.22
|
4.21
|
4.22
|
131,930
|
|
3/27/2019
|
+0.01 / +0.24%
|
4.19
|
4.44
|
4.18
|
4.20
|
4.21
|
4.20
|
400,160
|
|
3/26/2019
|
-0.06 / -1.41%
|
4.28
|
4.33
|
4.18
|
4.19
|
4.25
|
4.19
|
259,440
|
|
3/25/2019
|
-0.25 / -5.56%
|
4.40
|
4.50
|
4.22
|
4.25
|
4.32
|
4.25
|
309,800
|
|
3/22/2019
|
-0.05 / -1.10%
|
4.55
|
4.61
|
4.50
|
4.50
|
4.53
|
4.50
|
218,780
|
|
3/21/2019
|
-0.26 / -5.41%
|
4.83
|
4.85
|
4.55
|
4.55
|
4.71
|
4.55
|
595,370
|
|
3/20/2019
|
+0.11 / +2.34%
|
4.84
|
4.90
|
4.78
|
4.81
|
4.82
|
4.81
|
314,120
|
|
|