Closing price on 7/29/2019
|
|
Open |
3.76 |
High |
3.78 |
Low |
3.72 |
Volume |
220,250 |
Split-adjusted Price |
3.76 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2019
|
-0.01 / -0.27%
|
3.76
|
3.78
|
3.72
|
3.76
|
3.76
|
3.76
|
220,250
|
|
7/26/2019
|
-0.01 / -0.26%
|
3.79
|
3.82
|
3.74
|
3.77
|
3.79
|
3.77
|
47,450
|
|
7/25/2019
|
+0.03 / +0.80%
|
3.77
|
3.80
|
3.70
|
3.78
|
3.75
|
3.78
|
84,040
|
|
7/24/2019
|
-0.04 / -1.06%
|
3.79
|
3.80
|
3.69
|
3.75
|
3.73
|
3.75
|
312,140
|
|
7/23/2019
|
-0.11 / -2.82%
|
3.90
|
3.90
|
3.79
|
3.79
|
3.81
|
3.79
|
76,620
|
|
7/22/2019
|
-0.04 / -1.02%
|
3.91
|
3.94
|
3.89
|
3.90
|
3.91
|
3.90
|
79,020
|
|
7/19/2019
|
-0.06 / -1.50%
|
4.00
|
4.00
|
3.90
|
3.94
|
3.95
|
3.94
|
164,550
|
|
7/18/2019
|
+0.02 / +0.50%
|
3.98
|
4.05
|
3.90
|
4.00
|
4.00
|
4.00
|
226,970
|
|
7/17/2019
|
-0.02 / -0.50%
|
4.07
|
4.07
|
3.98
|
3.98
|
4.00
|
3.98
|
51,300
|
|
7/16/2019
|
+0.02 / +0.50%
|
3.80
|
4.08
|
3.76
|
4.00
|
3.93
|
4.00
|
200,510
|
|
7/15/2019
|
-0.23 / -5.46%
|
4.11
|
4.20
|
3.92
|
3.98
|
4.01
|
3.98
|
193,540
|
|
7/12/2019
|
-0.08 / -1.86%
|
4.26
|
4.29
|
4.10
|
4.21
|
4.22
|
4.21
|
472,290
|
|
7/11/2019
|
-0.01 / -0.23%
|
4.26
|
4.40
|
4.25
|
4.29
|
4.31
|
4.29
|
363,680
|
|
7/10/2019
|
-0.07 / -1.60%
|
4.37
|
4.40
|
4.30
|
4.30
|
4.36
|
4.30
|
143,790
|
|
7/9/2019
|
-0.07 / -1.58%
|
4.44
|
4.44
|
4.25
|
4.37
|
4.37
|
4.37
|
592,830
|
|
7/8/2019
|
+0.06 / +1.37%
|
4.49
|
4.49
|
4.40
|
4.44
|
4.42
|
4.44
|
202,570
|
|
7/5/2019
|
-0.04 / -0.90%
|
4.42
|
4.42
|
4.35
|
4.38
|
4.38
|
4.38
|
90,370
|
|
7/4/2019
|
-0.02 / -0.45%
|
4.40
|
4.43
|
4.31
|
4.42
|
4.42
|
4.42
|
23,740
|
|
7/3/2019
|
0.00 / 0.00%
|
4.45
|
4.45
|
4.40
|
4.44
|
4.43
|
4.44
|
128,580
|
|
7/2/2019
|
+0.17 / +3.98%
|
4.26
|
4.50
|
4.26
|
4.44
|
4.38
|
4.44
|
228,020
|
|
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
|
|
|