Closing price on 6/12/2019
|
|
Open |
4.14 |
High |
4.19 |
Low |
4.13 |
Volume |
118,870 |
Split-adjusted Price |
4.14 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2019
|
0.00 / 0.00%
|
4.14
|
4.19
|
4.13
|
4.14
|
4.14
|
4.14
|
118,870
|
|
6/11/2019
|
-0.03 / -0.72%
|
4.15
|
4.19
|
4.14
|
4.14
|
4.14
|
4.14
|
51,930
|
|
6/10/2019
|
+0.06 / +1.46%
|
4.11
|
4.17
|
4.10
|
4.17
|
4.13
|
4.17
|
126,960
|
|
6/7/2019
|
+0.01 / +0.24%
|
4.04
|
4.15
|
4.04
|
4.11
|
4.11
|
4.11
|
142,190
|
|
6/6/2019
|
0.00 / 0.00%
|
4.10
|
4.17
|
4.09
|
4.10
|
4.11
|
4.10
|
154,200
|
|
6/5/2019
|
0.00 / 0.00%
|
4.07
|
4.14
|
4.06
|
4.10
|
4.07
|
4.10
|
20,650
|
|
6/4/2019
|
-0.04 / -0.97%
|
4.18
|
4.18
|
4.05
|
4.10
|
4.10
|
4.10
|
269,170
|
|
6/3/2019
|
-0.04 / -0.96%
|
4.20
|
4.20
|
4.14
|
4.14
|
4.16
|
4.14
|
145,650
|
|
5/31/2019
|
0.00 / 0.00%
|
4.18
|
4.21
|
4.18
|
4.18
|
4.18
|
4.18
|
149,710
|
|
5/30/2019
|
+0.06 / +1.46%
|
4.11
|
4.18
|
4.11
|
4.18
|
4.13
|
4.18
|
80,330
|
|
5/29/2019
|
+0.01 / +0.24%
|
4.15
|
4.15
|
4.10
|
4.12
|
4.11
|
4.12
|
142,230
|
|
5/28/2019
|
-0.01 / -0.24%
|
4.12
|
4.15
|
4.04
|
4.11
|
4.10
|
4.11
|
119,410
|
|
5/27/2019
|
-0.05 / -1.20%
|
4.17
|
4.18
|
4.01
|
4.12
|
4.09
|
4.12
|
103,450
|
|
5/24/2019
|
+0.01 / +0.24%
|
4.17
|
4.17
|
4.15
|
4.17
|
4.16
|
4.17
|
201,880
|
|
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
|
|
|