Closing price on 2/8/2022
|
|
Open |
32.00 |
High |
35.00 |
Low |
32.00 |
Volume |
200 |
Split-adjusted Price |
31.01 |
|
|
VAV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2022
|
+3.00 / +9.38%
|
32.00
|
35.00
|
32.00
|
35.00
|
33.50
|
31.01
|
200
|
|
2/7/2022
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.35
|
300
|
|
1/28/2022
|
-2.00 / -5.87%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.10
|
28.44
|
1,100
|
|
1/27/2022
|
+4.40 / +14.15%
|
32.50
|
35.50
|
32.50
|
35.50
|
34.10
|
31.45
|
1,300
|
|
1/26/2022
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
27.55
|
0
|
|
1/25/2022
|
+4.30 / +13.78%
|
26.60
|
35.50
|
26.60
|
35.50
|
31.10
|
31.45
|
200
|
|
1/24/2022
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
27.64
|
200
|
|
1/21/2022
|
+4.00 / +14.71%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.20
|
27.64
|
3,100
|
|
1/20/2022
|
-4.70 / -14.73%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
24.10
|
100
|
|
1/19/2022
|
+1.90 / +6.33%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
28.26
|
100
|
|
1/18/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.58
|
1,300
|
|
1/17/2022
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
26.58
|
2,200
|
|
1/14/2022
|
-1.70 / -5.30%
|
32.10
|
32.10
|
30.30
|
30.40
|
31.00
|
26.93
|
700
|
|
1/13/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.10
|
32.10
|
32.10
|
28.44
|
1,400
|
|
1/12/2022
|
-0.50 / -1.56%
|
32.20
|
32.20
|
31.50
|
31.50
|
32.10
|
27.91
|
2,700
|
|
1/11/2022
|
-0.20 / -0.62%
|
32.10
|
32.10
|
31.80
|
32.00
|
32.00
|
28.35
|
1,400
|
|
1/10/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
28.53
|
100
|
|
1/7/2022
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.20
|
28.35
|
600
|
|
1/6/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.35
|
200
|
|
1/5/2022
|
-1.50 / -4.57%
|
32.70
|
32.70
|
31.30
|
31.30
|
32.00
|
27.73
|
200
|
|
1/4/2022
|
+0.10 / +0.31%
|
37.00
|
37.00
|
32.50
|
32.50
|
32.80
|
28.79
|
2,200
|
|
12/31/2021
|
-0.10 / -0.31%
|
32.40
|
32.50
|
32.20
|
32.20
|
32.40
|
28.53
|
2,000
|
|
12/30/2021
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.30
|
32.30
|
32.30
|
28.61
|
1,000
|
|
12/29/2021
|
+0.10 / +0.31%
|
32.30
|
32.30
|
32.20
|
32.30
|
32.30
|
28.61
|
2,200
|
|
12/28/2021
|
+0.60 / +1.89%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.20
|
28.61
|
1,900
|
|
12/27/2021
|
-0.60 / -1.86%
|
31.90
|
31.90
|
31.70
|
31.70
|
31.70
|
28.08
|
5,900
|
|
12/24/2021
|
0.00 / 0.00%
|
32.20
|
32.40
|
32.20
|
32.20
|
32.30
|
28.53
|
5,300
|
|
12/23/2021
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.00
|
32.20
|
32.20
|
28.53
|
6,500
|
|
12/22/2021
|
0.00 / 0.00%
|
32.10
|
32.20
|
32.00
|
32.20
|
32.20
|
28.53
|
4,500
|
|
12/21/2021
|
+0.20 / +0.62%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.20
|
28.61
|
11,600
|
|
|