Closing price on 5/24/2023
|
|
Open |
16.30 |
High |
16.30 |
Low |
16.00 |
Volume |
1,600 |
Split-adjusted Price |
14.60 |
|
|
VDN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2023
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.10
|
14.60
|
1,600
|
|
5/23/2023
|
+1.30 / +8.67%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
14.87
|
2,500
|
|
5/22/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.68
|
2,000
|
|
5/19/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.68
|
0
|
|
5/18/2023
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.68
|
1,300
|
|
5/17/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.60
|
0
|
|
5/16/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.60
|
0
|
|
5/15/2023
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.60
|
1,000
|
|
5/12/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.96
|
0
|
|
5/11/2023
|
+1.30 / +8.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.96
|
100
|
|
5/10/2023
|
-0.10 / -0.66%
|
17.00
|
17.00
|
15.00
|
15.00
|
15.10
|
13.68
|
2,400
|
|
5/9/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.78
|
4,700
|
|
5/8/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.78
|
0
|
|
5/5/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.78
|
0
|
|
5/4/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.78
|
0
|
|
4/28/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.78
|
0
|
|
4/27/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.78
|
0
|
|
4/26/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.78
|
0
|
|
4/25/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.78
|
0
|
|
4/24/2023
|
-0.30 / -1.96%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
13.68
|
1,500
|
|
4/21/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.96
|
0
|
|
4/20/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.96
|
0
|
|
4/19/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.96
|
0
|
|
4/18/2023
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.96
|
0
|
|
4/17/2023
|
+1.80 / +12.68%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.30
|
14.60
|
1,600
|
|
4/14/2023
|
-0.90 / -5.96%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.95
|
500
|
|
4/13/2023
|
+1.60 / +11.76%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
13.87
|
1,000
|
|
4/12/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.41
|
0
|
|
4/11/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.41
|
0
|
|
4/10/2023
|
-1.80 / -11.69%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.41
|
100
|
|
|