Closing price on 9/21/2018
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.68 |
Volume |
106,820 |
Split-adjusted Price |
5.70 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2018
|
-0.01 / -0.18%
|
5.80
|
5.80
|
5.68
|
5.70
|
5.70
|
5.70
|
106,820
|
|
9/20/2018
|
-0.09 / -1.55%
|
5.71
|
5.80
|
5.67
|
5.71
|
5.71
|
5.71
|
123,160
|
|
9/19/2018
|
+0.13 / +2.29%
|
5.66
|
5.90
|
5.66
|
5.80
|
5.74
|
5.80
|
60,080
|
|
9/18/2018
|
-0.07 / -1.22%
|
5.71
|
5.71
|
5.63
|
5.67
|
5.68
|
5.67
|
110,110
|
|
9/17/2018
|
-0.06 / -1.03%
|
5.80
|
5.80
|
5.74
|
5.74
|
5.75
|
5.74
|
89,860
|
|
9/14/2018
|
-0.05 / -0.85%
|
5.88
|
5.89
|
5.80
|
5.80
|
5.83
|
5.80
|
92,510
|
|
9/13/2018
|
-0.02 / -0.34%
|
5.87
|
5.90
|
5.80
|
5.85
|
5.81
|
5.85
|
85,130
|
|
9/12/2018
|
0.00 / 0.00%
|
5.99
|
5.99
|
5.80
|
5.87
|
5.91
|
5.87
|
162,970
|
|
9/11/2018
|
+0.26 / +4.63%
|
5.68
|
5.99
|
5.62
|
5.87
|
5.87
|
5.87
|
123,590
|
|
9/10/2018
|
0.00 / 0.00%
|
5.60
|
5.78
|
5.60
|
5.61
|
5.64
|
5.61
|
118,570
|
|
9/7/2018
|
-0.10 / -1.75%
|
5.62
|
5.64
|
5.51
|
5.61
|
5.58
|
5.61
|
264,320
|
|
9/6/2018
|
-0.14 / -2.39%
|
5.76
|
5.85
|
5.67
|
5.71
|
5.72
|
5.71
|
98,050
|
|
9/5/2018
|
-0.15 / -2.50%
|
6.00
|
6.00
|
5.80
|
5.85
|
5.83
|
5.85
|
202,870
|
|
9/4/2018
|
-0.12 / -1.96%
|
6.10
|
6.10
|
5.97
|
6.00
|
6.02
|
6.00
|
181,820
|
|
8/31/2018
|
+0.01 / +0.16%
|
6.11
|
6.17
|
6.09
|
6.12
|
6.10
|
6.12
|
4,111,270
|
|
8/30/2018
|
-0.11 / -1.77%
|
6.22
|
6.22
|
6.10
|
6.11
|
6.13
|
6.11
|
124,600
|
|
8/29/2018
|
-0.38 / -5.76%
|
6.32
|
6.35
|
6.13
|
6.22
|
6.24
|
6.22
|
192,540
|
|
8/28/2018
|
0.00 / 0.00%
|
6.61
|
6.61
|
6.53
|
6.60
|
6.58
|
6.10
|
4,140,350
|
|
8/27/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
6.10
|
126,150
|
|
8/24/2018
|
-0.05 / -0.76%
|
6.52
|
6.55
|
6.50
|
6.50
|
6.51
|
6.01
|
119,440
|
|
8/23/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.55
|
6.51
|
6.05
|
151,680
|
|
8/22/2018
|
0.00 / 0.00%
|
6.55
|
6.60
|
6.55
|
6.55
|
6.57
|
6.05
|
91,790
|
|
8/21/2018
|
+0.02 / +0.31%
|
6.60
|
6.64
|
6.52
|
6.55
|
6.57
|
6.05
|
138,040
|
|
8/20/2018
|
-0.20 / -2.97%
|
6.72
|
6.72
|
6.50
|
6.53
|
6.60
|
6.04
|
114,700
|
|
8/17/2018
|
-0.05 / -0.74%
|
6.85
|
6.85
|
6.70
|
6.73
|
6.73
|
6.22
|
88,720
|
|
8/16/2018
|
-0.03 / -0.44%
|
6.83
|
6.90
|
6.70
|
6.78
|
6.78
|
6.27
|
155,160
|
|
8/15/2018
|
+0.14 / +2.10%
|
6.70
|
6.99
|
6.69
|
6.81
|
6.81
|
6.29
|
445,640
|
|
8/14/2018
|
+0.41 / +6.55%
|
6.50
|
6.68
|
6.40
|
6.67
|
6.60
|
6.16
|
903,260
|
|
8/13/2018
|
+0.02 / +0.32%
|
6.35
|
6.35
|
6.20
|
6.26
|
6.24
|
5.79
|
100,460
|
|
8/10/2018
|
-0.04 / -0.64%
|
6.22
|
6.33
|
6.21
|
6.24
|
6.27
|
5.77
|
76,880
|
|
|