Closing price on 7/1/2019
|
|
Open |
4.20 |
High |
4.28 |
Low |
4.18 |
Volume |
44,790 |
Split-adjusted Price |
4.27 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2019
|
-0.01 / -0.23%
|
4.20
|
4.28
|
4.18
|
4.27
|
4.22
|
4.27
|
44,790
|
|
6/28/2019
|
0.00 / 0.00%
|
4.16
|
4.34
|
4.16
|
4.28
|
4.24
|
4.28
|
46,970
|
|
6/27/2019
|
-0.01 / -0.23%
|
4.29
|
4.29
|
4.22
|
4.28
|
4.27
|
4.28
|
46,130
|
|
6/26/2019
|
+0.08 / +1.90%
|
4.20
|
4.29
|
4.20
|
4.29
|
4.23
|
4.29
|
158,290
|
|
6/25/2019
|
-0.04 / -0.94%
|
4.30
|
4.30
|
4.21
|
4.21
|
4.26
|
4.21
|
92,310
|
|
6/24/2019
|
0.00 / 0.00%
|
4.23
|
4.32
|
4.23
|
4.25
|
4.27
|
4.25
|
51,330
|
|
6/21/2019
|
-0.10 / -2.30%
|
4.36
|
4.36
|
4.25
|
4.25
|
4.32
|
4.25
|
224,990
|
|
6/20/2019
|
+0.14 / +3.33%
|
4.24
|
4.35
|
4.20
|
4.35
|
4.23
|
4.35
|
350,390
|
|
6/19/2019
|
+0.04 / +0.96%
|
4.17
|
4.22
|
4.17
|
4.21
|
4.19
|
4.21
|
93,080
|
|
6/18/2019
|
+0.03 / +0.72%
|
4.14
|
4.20
|
4.14
|
4.17
|
4.16
|
4.17
|
165,990
|
|
6/17/2019
|
0.00 / 0.00%
|
4.06
|
4.17
|
4.06
|
4.14
|
4.14
|
4.14
|
153,730
|
|
6/14/2019
|
0.00 / 0.00%
|
4.13
|
4.17
|
4.12
|
4.14
|
4.14
|
4.14
|
189,320
|
|
6/13/2019
|
0.00 / 0.00%
|
4.13
|
4.17
|
4.11
|
4.14
|
4.14
|
4.14
|
79,410
|
|
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
|
|
|