|
Closing price on 10/18/2019
|
|
| Open |
4.70 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
43,100 |
| Split-adjusted Price |
2.76 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
2.76
|
43,100
|
|
|
10/17/2019
|
-0.20 / -4.17%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.70
|
2.70
|
83,000
|
|
|
10/16/2019
|
+0.10 / +2.13%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.84
|
2.82
|
54,900
|
|
|
10/15/2019
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.66
|
2.76
|
93,400
|
|
|
10/14/2019
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.87
|
2.82
|
50,000
|
|
|
10/11/2019
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.88
|
2.88
|
109,700
|
|
|
10/10/2019
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.02
|
2.94
|
91,200
|
|
|
10/9/2019
|
+0.10 / +2.04%
|
5.00
|
5.20
|
4.80
|
5.00
|
5.02
|
2.94
|
124,000
|
|
|
10/8/2019
|
+0.40 / +8.89%
|
4.60
|
5.10
|
4.50
|
4.90
|
4.73
|
2.88
|
237,300
|
|
|
10/7/2019
|
+0.10 / +2.27%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.48
|
2.64
|
50,600
|
|
|
10/4/2019
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.37
|
2.59
|
64,700
|
|
|
10/3/2019
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.41
|
2.64
|
113,300
|
|
|
10/2/2019
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.54
|
2.64
|
71,100
|
|
|
10/1/2019
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.52
|
2.70
|
93,000
|
|
|
9/30/2019
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.20
|
4.50
|
4.44
|
2.64
|
193,500
|
|
|
9/27/2019
|
-0.30 / -6.12%
|
5.00
|
5.00
|
4.50
|
4.60
|
4.62
|
2.70
|
326,900
|
|
|
9/26/2019
|
-0.10 / -2.00%
|
4.90
|
5.10
|
4.90
|
4.90
|
4.93
|
2.88
|
93,300
|
|
|
9/25/2019
|
-0.20 / -3.85%
|
5.40
|
5.40
|
4.80
|
5.00
|
4.93
|
2.94
|
174,700
|
|
|
9/24/2019
|
+0.10 / +1.96%
|
5.10
|
5.20
|
4.70
|
5.20
|
4.97
|
3.06
|
369,300
|
|
|
9/23/2019
|
-0.50 / -8.93%
|
5.50
|
5.50
|
4.90
|
5.10
|
5.25
|
3.00
|
197,200
|
|
|
9/20/2019
|
+0.10 / +1.82%
|
5.40
|
5.90
|
5.30
|
5.60
|
5.60
|
3.29
|
359,200
|
|
|
9/19/2019
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.34
|
3.23
|
265,700
|
|
|
9/18/2019
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.85
|
2.94
|
131,400
|
|
|
9/17/2019
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.80
|
4.90
|
4.94
|
2.88
|
121,100
|
|
|
9/16/2019
|
-0.20 / -3.77%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.05
|
3.00
|
172,100
|
|
|
9/13/2019
|
-0.20 / -3.70%
|
5.40
|
5.60
|
5.20
|
5.20
|
5.29
|
3.06
|
200,500
|
|
|
9/12/2019
|
+0.70 / +14.89%
|
4.70
|
5.40
|
4.70
|
5.40
|
5.30
|
3.17
|
469,000
|
|
|
9/11/2019
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
2.76
|
115,500
|
|
|
9/10/2019
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.50
|
4.80
|
4.71
|
2.82
|
239,900
|
|
|
9/9/2019
|
+0.20 / +4.35%
|
4.30
|
4.90
|
4.20
|
4.80
|
4.58
|
2.82
|
281,900
|
|
|