Closing price on 9/16/2019
|
|
Open |
3.77 |
High |
3.77 |
Low |
3.35 |
Volume |
77,220 |
Split-adjusted Price |
3.59 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2019
|
-0.01 / -0.28%
|
3.77
|
3.77
|
3.35
|
3.59
|
3.60
|
3.59
|
77,220
|
|
9/13/2019
|
+0.22 / +6.51%
|
3.61
|
3.61
|
3.38
|
3.60
|
3.55
|
3.60
|
654,750
|
|
9/12/2019
|
+0.22 / +6.96%
|
3.24
|
3.38
|
3.22
|
3.38
|
3.30
|
3.38
|
184,150
|
|
9/11/2019
|
+0.06 / +1.94%
|
3.10
|
3.16
|
3.10
|
3.16
|
3.12
|
3.16
|
34,930
|
|
9/10/2019
|
0.00 / 0.00%
|
3.10
|
3.14
|
3.06
|
3.10
|
3.11
|
3.10
|
171,970
|
|
9/9/2019
|
-0.09 / -2.82%
|
3.05
|
3.14
|
3.05
|
3.10
|
3.08
|
3.10
|
1,808,079
|
|
9/6/2019
|
-0.01 / -0.31%
|
3.20
|
3.24
|
3.16
|
3.19
|
3.20
|
3.19
|
60,280
|
|
9/5/2019
|
-0.08 / -2.44%
|
3.27
|
3.28
|
3.20
|
3.20
|
3.21
|
3.20
|
91,100
|
|
9/4/2019
|
-0.02 / -0.61%
|
3.30
|
3.34
|
3.20
|
3.28
|
3.29
|
3.28
|
40,150
|
|
9/3/2019
|
+0.06 / +1.85%
|
3.24
|
3.30
|
3.22
|
3.30
|
3.23
|
3.30
|
26,020
|
|
8/30/2019
|
-0.01 / -0.31%
|
3.25
|
3.28
|
3.23
|
3.24
|
3.23
|
3.24
|
63,710
|
|
8/29/2019
|
-0.01 / -0.31%
|
3.21
|
3.30
|
3.21
|
3.25
|
3.24
|
3.25
|
31,450
|
|
8/28/2019
|
-0.01 / -0.31%
|
3.27
|
3.33
|
3.20
|
3.26
|
3.26
|
3.26
|
656,580
|
|
8/27/2019
|
-0.06 / -1.80%
|
3.35
|
3.37
|
3.27
|
3.27
|
3.30
|
3.27
|
26,090
|
|
8/26/2019
|
-0.01 / -0.30%
|
3.30
|
3.34
|
3.27
|
3.33
|
3.29
|
3.33
|
49,240
|
|
8/23/2019
|
-0.01 / -0.30%
|
3.39
|
3.39
|
3.30
|
3.34
|
3.31
|
3.34
|
38,040
|
|
8/22/2019
|
0.00 / 0.00%
|
3.30
|
3.35
|
3.26
|
3.35
|
3.31
|
3.35
|
58,080
|
|
8/21/2019
|
-0.04 / -1.18%
|
3.26
|
3.40
|
3.26
|
3.35
|
3.34
|
3.35
|
31,720
|
|
8/20/2019
|
-0.03 / -0.88%
|
3.41
|
3.41
|
3.33
|
3.39
|
3.35
|
3.39
|
494,310
|
|
8/19/2019
|
+0.12 / +3.64%
|
3.30
|
3.42
|
3.20
|
3.42
|
3.29
|
3.42
|
121,130
|
|
8/16/2019
|
-0.05 / -1.49%
|
3.37
|
3.37
|
3.21
|
3.30
|
3.28
|
3.30
|
95,290
|
|
8/15/2019
|
+0.16 / +5.02%
|
3.18
|
3.40
|
3.10
|
3.35
|
3.27
|
3.35
|
286,220
|
|
8/14/2019
|
+0.07 / +2.24%
|
3.18
|
3.19
|
3.12
|
3.19
|
3.15
|
3.19
|
156,990
|
|
8/13/2019
|
+0.05 / +1.63%
|
3.11
|
3.20
|
3.05
|
3.12
|
3.09
|
3.12
|
518,480
|
|
8/12/2019
|
+0.01 / +0.33%
|
3.06
|
3.12
|
3.05
|
3.07
|
3.07
|
3.07
|
807,810
|
|
8/9/2019
|
-0.08 / -2.55%
|
3.10
|
3.10
|
3.03
|
3.06
|
3.07
|
3.06
|
149,030
|
|
8/8/2019
|
+0.07 / +2.28%
|
3.05
|
3.24
|
2.95
|
3.14
|
3.01
|
3.14
|
151,880
|
|
8/7/2019
|
+0.14 / +4.78%
|
3.05
|
3.09
|
2.95
|
3.07
|
3.04
|
3.07
|
83,840
|
|
8/6/2019
|
-0.07 / -2.33%
|
2.96
|
3.00
|
2.90
|
2.93
|
2.95
|
2.93
|
414,120
|
|
8/5/2019
|
-0.21 / -6.54%
|
2.99
|
3.11
|
2.99
|
3.00
|
3.01
|
3.00
|
711,750
|
|
|