|
Closing price on 1/24/2022
|
|
| Open |
23.80 |
| High |
23.90 |
| Low |
22.10 |
| Volume |
121,100 |
| Split-adjusted Price |
12.99 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-1.30 / -5.56%
|
23.80
|
23.90
|
22.10
|
22.10
|
23.10
|
12.99
|
121,100
|
|
|
1/21/2022
|
+1.40 / +6.28%
|
23.50
|
24.00
|
22.40
|
23.70
|
23.40
|
13.93
|
164,700
|
|
|
1/20/2022
|
+2.00 / +9.62%
|
20.50
|
23.00
|
20.50
|
22.80
|
22.30
|
13.40
|
163,900
|
|
|
1/19/2022
|
-1.80 / -7.96%
|
22.10
|
22.40
|
20.10
|
20.80
|
20.80
|
12.22
|
186,400
|
|
|
1/18/2022
|
-1.80 / -7.50%
|
24.00
|
24.00
|
21.50
|
22.20
|
22.60
|
13.04
|
140,000
|
|
|
1/17/2022
|
-2.80 / -10.65%
|
26.80
|
26.90
|
22.40
|
23.50
|
24.00
|
13.81
|
365,900
|
|
|
1/14/2022
|
-2.70 / -9.34%
|
27.90
|
27.90
|
25.50
|
26.20
|
26.30
|
15.39
|
279,500
|
|
|
1/13/2022
|
-1.60 / -5.42%
|
29.50
|
30.50
|
27.50
|
27.90
|
28.90
|
16.39
|
116,300
|
|
|
1/12/2022
|
-1.20 / -3.91%
|
30.00
|
30.40
|
28.50
|
29.50
|
29.50
|
17.33
|
144,000
|
|
|
1/11/2022
|
-0.40 / -1.30%
|
31.60
|
31.60
|
30.20
|
30.40
|
30.70
|
17.86
|
114,200
|
|
|
1/10/2022
|
-1.20 / -3.79%
|
32.00
|
32.50
|
30.00
|
30.50
|
30.80
|
17.92
|
363,800
|
|
|
1/7/2022
|
+0.50 / +1.57%
|
31.80
|
33.00
|
31.30
|
32.40
|
31.70
|
19.04
|
166,300
|
|
|
1/6/2022
|
-1.10 / -3.36%
|
32.00
|
32.80
|
31.50
|
31.60
|
31.90
|
18.57
|
136,700
|
|
|
1/5/2022
|
+0.40 / +1.25%
|
32.10
|
33.30
|
31.50
|
32.50
|
32.70
|
19.10
|
412,500
|
|
|
1/4/2022
|
-0.10 / -0.31%
|
32.00
|
32.60
|
31.80
|
32.10
|
32.10
|
18.86
|
145,800
|
|
|
12/31/2021
|
-0.80 / -2.45%
|
32.80
|
33.30
|
31.60
|
31.90
|
32.20
|
18.74
|
115,300
|
|
|
12/30/2021
|
+1.50 / +4.81%
|
31.70
|
33.50
|
31.70
|
32.70
|
32.70
|
19.21
|
171,500
|
|
|
12/29/2021
|
+1.10 / +3.59%
|
30.50
|
32.00
|
30.50
|
31.70
|
31.20
|
18.63
|
228,000
|
|
|
12/28/2021
|
-0.40 / -1.29%
|
31.50
|
31.50
|
30.30
|
30.60
|
30.60
|
17.98
|
124,600
|
|
|
12/27/2021
|
+0.40 / +1.30%
|
31.00
|
31.60
|
30.70
|
31.10
|
31.00
|
18.27
|
79,000
|
|
|
12/24/2021
|
0.00 / 0.00%
|
30.50
|
31.50
|
30.00
|
30.90
|
30.70
|
18.16
|
127,500
|
|
|
12/23/2021
|
-1.80 / -5.57%
|
32.10
|
32.20
|
30.00
|
30.50
|
30.90
|
17.92
|
415,200
|
|
|
12/22/2021
|
-0.40 / -1.23%
|
32.60
|
32.90
|
32.00
|
32.20
|
32.30
|
18.92
|
268,600
|
|
|
12/21/2021
|
-0.30 / -0.90%
|
33.00
|
33.50
|
32.00
|
32.90
|
32.60
|
19.33
|
246,600
|
|
|
12/20/2021
|
-2.10 / -5.98%
|
34.80
|
34.80
|
33.00
|
33.00
|
33.20
|
19.39
|
400,800
|
|
|
12/17/2021
|
-2.10 / -5.69%
|
36.40
|
36.40
|
34.60
|
34.80
|
35.10
|
20.45
|
260,500
|
|
|
12/16/2021
|
+0.30 / +0.83%
|
37.00
|
38.30
|
36.00
|
36.40
|
36.90
|
21.39
|
265,300
|
|
|
12/15/2021
|
+3.20 / +9.58%
|
33.80
|
37.50
|
33.40
|
36.60
|
36.10
|
21.51
|
749,400
|
|
|
12/14/2021
|
+0.70 / +2.11%
|
33.00
|
34.00
|
32.60
|
33.80
|
33.40
|
19.86
|
296,000
|
|
|
12/13/2021
|
+0.20 / +0.61%
|
33.00
|
33.80
|
32.80
|
33.00
|
33.10
|
19.39
|
135,500
|
|
|