|
Closing price on 1/8/2021
|
|
| Open |
5.20 |
| High |
5.30 |
| Low |
4.70 |
| Volume |
486,700 |
| Split-adjusted Price |
2.88 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.20 / -3.92%
|
5.20
|
5.30
|
4.70
|
4.90
|
4.88
|
2.88
|
486,700
|
|
|
1/7/2021
|
+0.60 / +13.04%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.09
|
3.06
|
771,000
|
|
|
1/6/2021
|
+0.60 / +15.00%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.56
|
2.70
|
552,100
|
|
|
1/5/2021
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.80
|
4.10
|
4.01
|
2.41
|
429,200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.93
|
2.35
|
385,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
2.35
|
82,000
|
|
|
12/30/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.35
|
119,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.98
|
2.41
|
209,400
|
|
|
12/28/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.41
|
346,800
|
|
|
12/25/2020
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.12
|
2.47
|
202,500
|
|
|
12/24/2020
|
-0.10 / -2.44%
|
4.10
|
4.30
|
3.90
|
4.00
|
4.03
|
2.35
|
204,200
|
|
|
12/23/2020
|
+0.30 / +7.89%
|
3.90
|
4.30
|
3.90
|
4.10
|
4.14
|
2.41
|
717,800
|
|
|
12/22/2020
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.83
|
2.29
|
250,500
|
|
|
12/21/2020
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.74
|
2.23
|
156,700
|
|
|
12/18/2020
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.74
|
2.17
|
204,500
|
|
|
12/17/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.87
|
2.29
|
120,000
|
|
|
12/16/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
2.35
|
155,600
|
|
|
12/15/2020
|
+0.30 / +8.11%
|
3.70
|
4.10
|
3.50
|
4.00
|
3.90
|
2.35
|
590,100
|
|
|
12/14/2020
|
-0.20 / -5.26%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.70
|
2.12
|
276,700
|
|
|
12/11/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
2.29
|
176,700
|
|
|
12/10/2020
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.92
|
2.35
|
154,100
|
|
|
12/9/2020
|
0.00 / 0.00%
|
4.10
|
4.40
|
3.90
|
4.10
|
4.09
|
2.41
|
200,000
|
|
|
12/8/2020
|
+0.40 / +10.26%
|
3.90
|
4.40
|
3.80
|
4.30
|
4.12
|
2.53
|
380,600
|
|
|
12/7/2020
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.70
|
4.00
|
3.87
|
2.35
|
584,500
|
|
|
12/4/2020
|
+0.10 / +2.56%
|
4.40
|
4.40
|
3.90
|
4.00
|
4.09
|
2.35
|
465,600
|
|
|
12/3/2020
|
+0.50 / +14.29%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.92
|
2.35
|
440,200
|
|
|
12/2/2020
|
+0.40 / +12.50%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.53
|
2.12
|
963,700
|
|
|
12/1/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
1.88
|
96,200
|
|
|
11/30/2020
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.29
|
1.94
|
95,900
|
|
|
11/27/2020
|
+0.30 / +9.68%
|
3.00
|
3.50
|
3.00
|
3.40
|
3.35
|
2.00
|
385,700
|
|
|