Closing price on 9/18/2020
|
|
Open |
5.89 |
High |
5.95 |
Low |
5.83 |
Volume |
88,230 |
Split-adjusted Price |
5.89 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2020
|
+0.02 / +0.34%
|
5.89
|
5.95
|
5.83
|
5.89
|
5.87
|
5.89
|
88,230
|
|
9/17/2020
|
-0.01 / -0.17%
|
5.88
|
5.88
|
5.75
|
5.87
|
5.87
|
5.87
|
20,110
|
|
9/16/2020
|
+0.03 / +0.51%
|
5.85
|
5.90
|
5.78
|
5.88
|
5.82
|
5.88
|
41,750
|
|
9/15/2020
|
+0.07 / +1.21%
|
5.85
|
6.10
|
5.78
|
5.85
|
5.88
|
5.85
|
143,820
|
|
9/14/2020
|
-0.01 / -0.17%
|
5.62
|
5.81
|
5.62
|
5.78
|
5.74
|
5.78
|
894,460
|
|
9/11/2020
|
+0.04 / +0.70%
|
5.75
|
5.79
|
5.70
|
5.79
|
5.74
|
5.79
|
147,530
|
|
9/10/2020
|
+0.07 / +1.23%
|
5.80
|
5.80
|
5.68
|
5.75
|
5.71
|
5.75
|
226,450
|
|
9/9/2020
|
+0.01 / +0.18%
|
5.67
|
5.70
|
5.41
|
5.68
|
5.63
|
5.68
|
71,060
|
|
9/8/2020
|
-0.03 / -0.53%
|
5.82
|
5.82
|
5.65
|
5.67
|
5.69
|
5.67
|
46,020
|
|
9/7/2020
|
0.00 / 0.00%
|
5.54
|
5.83
|
5.54
|
5.70
|
5.70
|
5.70
|
42,650
|
|
9/4/2020
|
+0.06 / +1.06%
|
5.40
|
5.82
|
5.40
|
5.70
|
5.69
|
5.70
|
61,700
|
|
9/3/2020
|
-0.14 / -2.42%
|
5.78
|
5.81
|
5.61
|
5.64
|
5.71
|
5.64
|
149,260
|
|
9/1/2020
|
+0.03 / +0.52%
|
5.75
|
5.78
|
5.51
|
5.78
|
5.72
|
5.78
|
58,200
|
|
8/31/2020
|
+0.25 / +4.55%
|
5.80
|
5.80
|
5.53
|
5.75
|
5.77
|
5.75
|
458,070
|
|
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
|
|
|