|
Closing price on 6/8/2021
|
|
| Open |
7.18 |
| High |
7.18 |
| Low |
6.89 |
| Volume |
327,700 |
| Split-adjusted Price |
6.96 |
|
|
VNE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
-0.22 / -3.06%
|
7.18
|
7.18
|
6.89
|
6.96
|
6.98
|
6.96
|
327,700
|
|
|
6/7/2021
|
+0.38 / +5.59%
|
7.24
|
7.24
|
7.15
|
7.18
|
7.18
|
7.18
|
464,000
|
|
|
6/4/2021
|
+0.30 / +4.62%
|
6.60
|
6.85
|
6.50
|
6.80
|
6.63
|
6.80
|
553,900
|
|
|
6/3/2021
|
+0.24 / +3.83%
|
6.31
|
6.55
|
6.31
|
6.50
|
6.38
|
6.50
|
297,300
|
|
|
6/2/2021
|
-0.04 / -0.63%
|
6.26
|
6.35
|
6.20
|
6.26
|
6.29
|
6.26
|
107,300
|
|
|
6/1/2021
|
+0.03 / +0.48%
|
6.27
|
6.30
|
6.20
|
6.30
|
6.24
|
6.30
|
270,300
|
|
|
5/31/2021
|
-0.03 / -0.48%
|
6.30
|
6.35
|
6.16
|
6.27
|
6.25
|
6.27
|
204,500
|
|
|
5/28/2021
|
+0.04 / +0.64%
|
6.40
|
6.40
|
6.15
|
6.30
|
6.27
|
6.30
|
152,100
|
|
|
5/27/2021
|
-0.14 / -2.19%
|
6.32
|
6.40
|
6.26
|
6.26
|
6.31
|
6.26
|
137,800
|
|
|
5/26/2021
|
-0.14 / -2.14%
|
6.32
|
6.54
|
6.26
|
6.40
|
6.33
|
6.40
|
296,900
|
|
|
5/25/2021
|
-0.01 / -0.15%
|
6.55
|
6.55
|
6.47
|
6.54
|
6.51
|
6.54
|
112,800
|
|
|
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
|
|
|