Closing price on 9/6/2018
|
|
Open |
5.76 |
High |
5.85 |
Low |
5.67 |
Volume |
98,050 |
Split-adjusted Price |
5.71 |
|
|
VNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/9/2018
|
-0.07 / -1.10%
|
6.35
|
6.39
|
6.25
|
6.28
|
6.27
|
5.80
|
29,180
|
|
8/8/2018
|
-0.03 / -0.47%
|
6.40
|
6.44
|
6.27
|
6.35
|
6.30
|
5.87
|
24,300
|
|
8/7/2018
|
+0.08 / +1.27%
|
6.25
|
6.50
|
6.25
|
6.38
|
6.39
|
5.90
|
33,000
|
|
8/6/2018
|
+0.02 / +0.32%
|
6.28
|
6.48
|
6.15
|
6.30
|
6.30
|
5.82
|
55,270
|
|
8/3/2018
|
-0.12 / -1.88%
|
6.49
|
6.49
|
6.28
|
6.28
|
6.32
|
5.80
|
97,080
|
|
8/2/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.36
|
6.40
|
6.41
|
5.92
|
67,370
|
|
8/1/2018
|
-0.10 / -1.54%
|
6.65
|
6.70
|
6.40
|
6.40
|
6.53
|
5.92
|
114,660
|
|
7/31/2018
|
+0.10 / +1.56%
|
6.40
|
6.59
|
6.40
|
6.50
|
6.48
|
6.01
|
263,290
|
|
7/30/2018
|
-0.05 / -0.78%
|
6.48
|
6.48
|
6.31
|
6.40
|
6.40
|
5.92
|
30,950
|
|
7/27/2018
|
0.00 / 0.00%
|
6.49
|
6.50
|
6.40
|
6.45
|
6.48
|
5.96
|
15,120
|
|
7/26/2018
|
+0.15 / +2.38%
|
6.31
|
6.55
|
6.31
|
6.45
|
6.47
|
5.96
|
198,600
|
|
|