|
Closing price on 6/8/2020
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.55 |
Volume |
336,970 |
Split-adjusted Price |
4.70 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2020
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.55
|
4.70
|
4.67
|
4.70
|
336,970
|
|
6/5/2020
|
-0.14 / -3.08%
|
4.23
|
4.50
|
4.23
|
4.40
|
4.28
|
4.40
|
580,470
|
|
6/4/2020
|
-0.34 / -6.97%
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
133,780
|
|
6/3/2020
|
-0.36 / -6.87%
|
5.00
|
5.00
|
4.88
|
4.88
|
4.93
|
4.88
|
671,570
|
|
6/2/2020
|
+0.34 / +6.94%
|
5.00
|
5.24
|
4.91
|
5.24
|
5.15
|
5.24
|
886,790
|
|
6/1/2020
|
0.00 / 0.00%
|
4.97
|
4.98
|
4.85
|
4.90
|
4.95
|
4.90
|
350,860
|
|
5/29/2020
|
+0.19 / +4.03%
|
5.02
|
5.02
|
4.80
|
4.90
|
4.85
|
4.90
|
96,550
|
|
5/28/2020
|
-0.27 / -5.42%
|
4.82
|
5.25
|
4.64
|
4.71
|
4.90
|
4.71
|
436,330
|
|
5/27/2020
|
+0.21 / +4.40%
|
4.80
|
4.99
|
4.76
|
4.98
|
4.84
|
4.98
|
340,890
|
|
5/26/2020
|
0.00 / 0.00%
|
4.75
|
4.80
|
4.71
|
4.77
|
4.76
|
4.77
|
279,640
|
|
5/25/2020
|
+0.11 / +2.36%
|
4.70
|
4.77
|
4.70
|
4.77
|
4.76
|
4.77
|
275,460
|
|
5/22/2020
|
-0.04 / -0.85%
|
4.62
|
4.75
|
4.62
|
4.66
|
4.68
|
4.66
|
2,254,840
|
|
5/21/2020
|
-0.05 / -1.05%
|
4.75
|
4.83
|
4.70
|
4.70
|
4.76
|
4.70
|
366,330
|
|
5/20/2020
|
+0.15 / +3.26%
|
4.60
|
4.87
|
4.60
|
4.75
|
4.81
|
4.75
|
367,360
|
|
5/19/2020
|
-0.20 / -4.17%
|
4.90
|
4.99
|
4.60
|
4.60
|
4.83
|
4.60
|
202,490
|
|
5/18/2020
|
+0.28 / +6.19%
|
4.53
|
4.80
|
4.29
|
4.80
|
4.64
|
4.80
|
254,010
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|