Closing price on 7/24/2020
|
|
Open |
4.75 |
High |
4.83 |
Low |
4.60 |
Volume |
225,360 |
Split-adjusted Price |
4.60 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2020
|
-0.15 / -3.16%
|
4.75
|
4.83
|
4.60
|
4.60
|
4.71
|
4.60
|
225,360
|
|
7/23/2020
|
+0.19 / +4.17%
|
4.56
|
4.80
|
4.56
|
4.75
|
4.77
|
4.75
|
223,020
|
|
7/22/2020
|
-0.14 / -2.98%
|
4.70
|
4.73
|
4.50
|
4.56
|
4.66
|
4.56
|
635,090
|
|
7/21/2020
|
-0.01 / -0.21%
|
4.70
|
4.78
|
4.70
|
4.70
|
4.72
|
4.70
|
19,650
|
|
7/20/2020
|
+0.19 / +4.20%
|
4.83
|
4.83
|
4.70
|
4.71
|
4.77
|
4.71
|
256,960
|
|
7/17/2020
|
+0.10 / +2.26%
|
4.42
|
4.72
|
4.42
|
4.52
|
4.54
|
4.52
|
26,440
|
|
7/16/2020
|
-0.32 / -6.75%
|
4.80
|
4.84
|
4.42
|
4.42
|
4.57
|
4.42
|
171,050
|
|
7/15/2020
|
-0.01 / -0.21%
|
4.75
|
4.80
|
4.74
|
4.74
|
4.77
|
4.74
|
138,940
|
|
7/14/2020
|
-0.06 / -1.25%
|
4.81
|
4.90
|
4.75
|
4.75
|
4.78
|
4.75
|
56,710
|
|
7/13/2020
|
-0.03 / -0.62%
|
4.84
|
4.95
|
4.81
|
4.81
|
4.87
|
4.81
|
82,010
|
|
7/10/2020
|
-0.01 / -0.21%
|
4.85
|
4.99
|
4.84
|
4.84
|
4.88
|
4.84
|
144,200
|
|
7/9/2020
|
+0.03 / +0.62%
|
4.84
|
5.00
|
4.84
|
4.85
|
4.87
|
4.85
|
94,740
|
|
7/8/2020
|
-0.02 / -0.41%
|
4.84
|
4.87
|
4.82
|
4.82
|
4.84
|
4.82
|
151,330
|
|
7/7/2020
|
+0.04 / +0.83%
|
4.79
|
4.87
|
4.79
|
4.84
|
4.85
|
4.84
|
138,630
|
|
7/6/2020
|
+0.05 / +1.05%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
4.80
|
174,650
|
|
7/3/2020
|
+0.23 / +5.09%
|
4.55
|
4.75
|
4.41
|
4.75
|
4.52
|
4.75
|
443,280
|
|
7/2/2020
|
+0.22 / +5.12%
|
4.39
|
4.52
|
4.35
|
4.52
|
4.43
|
4.52
|
116,680
|
|
7/1/2020
|
0.00 / 0.00%
|
4.30
|
4.39
|
4.25
|
4.30
|
4.29
|
4.30
|
143,970
|
|
6/30/2020
|
-0.05 / -1.15%
|
4.40
|
4.50
|
4.27
|
4.30
|
4.40
|
4.30
|
107,560
|
|
6/29/2020
|
-0.16 / -3.55%
|
4.46
|
4.46
|
4.25
|
4.35
|
4.34
|
4.35
|
493,100
|
|
6/26/2020
|
+0.06 / +1.35%
|
4.45
|
4.52
|
4.39
|
4.51
|
4.48
|
4.51
|
3,987,100
|
|
6/25/2020
|
+0.05 / +1.14%
|
4.35
|
4.45
|
4.35
|
4.45
|
4.42
|
4.45
|
208,060
|
|
6/24/2020
|
+0.10 / +2.33%
|
4.33
|
4.50
|
4.30
|
4.40
|
4.38
|
4.40
|
483,460
|
|
6/23/2020
|
+0.01 / +0.23%
|
4.33
|
4.34
|
4.28
|
4.30
|
4.29
|
4.30
|
1,331,890
|
|
6/22/2020
|
0.00 / 0.00%
|
4.29
|
4.35
|
4.28
|
4.29
|
4.29
|
4.29
|
560,880
|
|
6/19/2020
|
+0.09 / +2.14%
|
4.20
|
4.30
|
4.17
|
4.29
|
4.21
|
4.29
|
256,330
|
|
6/18/2020
|
-0.01 / -0.24%
|
4.28
|
4.28
|
4.17
|
4.20
|
4.19
|
4.20
|
187,533
|
|
6/17/2020
|
-0.01 / -0.24%
|
4.22
|
4.28
|
4.19
|
4.21
|
4.22
|
4.21
|
555,710
|
|
6/16/2020
|
+0.01 / +0.24%
|
4.24
|
4.24
|
4.15
|
4.22
|
4.18
|
4.22
|
1,749,232
|
|
6/15/2020
|
-0.06 / -1.41%
|
4.27
|
4.37
|
4.21
|
4.21
|
4.25
|
4.21
|
130,070
|
|
|