Closing price on 8/28/2020
|
|
Open |
5.40 |
High |
5.85 |
Low |
5.32 |
Volume |
247,340 |
Split-adjusted Price |
5.50 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2020
|
0.00 / 0.00%
|
5.40
|
5.85
|
5.32
|
5.50
|
5.43
|
5.50
|
247,340
|
|
8/27/2020
|
-0.01 / -0.18%
|
5.37
|
5.60
|
5.36
|
5.50
|
5.38
|
5.50
|
79,500
|
|
8/26/2020
|
0.00 / 0.00%
|
5.51
|
5.70
|
5.51
|
5.51
|
5.55
|
5.51
|
134,480
|
|
8/25/2020
|
-0.24 / -4.17%
|
5.61
|
5.65
|
5.35
|
5.51
|
5.53
|
5.51
|
307,980
|
|
8/24/2020
|
+0.24 / +4.36%
|
5.52
|
5.84
|
5.52
|
5.75
|
5.68
|
5.75
|
172,770
|
|
8/21/2020
|
+0.35 / +6.78%
|
5.30
|
5.52
|
5.30
|
5.51
|
5.48
|
5.51
|
417,770
|
|
8/20/2020
|
+0.24 / +4.88%
|
4.92
|
5.22
|
4.92
|
5.16
|
5.17
|
5.16
|
436,690
|
|
8/19/2020
|
+0.06 / +1.23%
|
4.93
|
5.01
|
4.78
|
4.92
|
4.95
|
4.92
|
142,890
|
|
8/18/2020
|
+0.05 / +1.04%
|
4.90
|
4.93
|
4.85
|
4.86
|
4.90
|
4.86
|
66,350
|
|
8/17/2020
|
-0.10 / -2.04%
|
4.65
|
4.91
|
4.65
|
4.81
|
4.78
|
4.81
|
46,630
|
|
8/14/2020
|
-0.04 / -0.81%
|
4.95
|
4.96
|
4.89
|
4.91
|
4.92
|
4.91
|
261,410
|
|
8/13/2020
|
+0.12 / +2.48%
|
4.80
|
4.95
|
4.80
|
4.95
|
4.88
|
4.95
|
76,500
|
|
8/12/2020
|
0.00 / 0.00%
|
4.99
|
4.99
|
4.77
|
4.83
|
4.83
|
4.83
|
79,960
|
|
8/11/2020
|
-0.12 / -2.42%
|
4.81
|
5.00
|
4.75
|
4.83
|
4.80
|
4.83
|
139,680
|
|
8/10/2020
|
+0.14 / +2.91%
|
4.81
|
4.95
|
4.75
|
4.95
|
4.83
|
4.95
|
173,050
|
|
8/7/2020
|
+0.02 / +0.42%
|
4.79
|
4.83
|
4.77
|
4.81
|
4.80
|
4.81
|
184,940
|
|
8/6/2020
|
+0.08 / +1.70%
|
4.71
|
4.85
|
4.70
|
4.79
|
4.77
|
4.79
|
196,980
|
|
8/5/2020
|
+0.04 / +0.86%
|
4.67
|
4.74
|
4.67
|
4.71
|
4.71
|
4.71
|
239,030
|
|
8/4/2020
|
+0.05 / +1.08%
|
4.69
|
4.75
|
4.67
|
4.67
|
4.71
|
4.67
|
321,750
|
|
8/3/2020
|
+0.03 / +0.65%
|
4.38
|
4.70
|
4.38
|
4.62
|
4.67
|
4.62
|
1,090,140
|
|
7/31/2020
|
+0.09 / +2.00%
|
4.31
|
4.59
|
4.31
|
4.59
|
4.57
|
4.59
|
24,090
|
|
7/30/2020
|
-0.06 / -1.32%
|
4.56
|
4.56
|
4.40
|
4.50
|
4.49
|
4.50
|
71,270
|
|
7/29/2020
|
-0.01 / -0.22%
|
4.57
|
4.57
|
4.41
|
4.56
|
4.50
|
4.56
|
1,140,550
|
|
7/28/2020
|
+0.07 / +1.56%
|
4.45
|
4.75
|
4.45
|
4.57
|
4.55
|
4.57
|
302,950
|
|
7/27/2020
|
-0.10 / -2.17%
|
4.60
|
4.75
|
4.31
|
4.50
|
4.54
|
4.50
|
212,990
|
|
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
|
|
|