Closing price on 10/18/2021
|
|
Open |
41.10 |
High |
42.60 |
Low |
40.40 |
Volume |
482,200 |
Split-adjusted Price |
24.62 |
|
|
VNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2021
|
+0.80 / +1.95%
|
41.10
|
42.60
|
40.40
|
41.90
|
41.50
|
24.62
|
482,200
|
|
10/15/2021
|
0.00 / 0.00%
|
41.50
|
41.70
|
40.80
|
41.40
|
41.10
|
24.33
|
260,700
|
|
10/14/2021
|
-0.30 / -0.72%
|
41.70
|
42.00
|
41.00
|
41.50
|
41.40
|
24.38
|
302,900
|
|
10/13/2021
|
0.00 / 0.00%
|
41.90
|
42.80
|
41.00
|
41.90
|
41.80
|
24.62
|
304,100
|
|
10/12/2021
|
-1.40 / -3.22%
|
43.40
|
43.40
|
40.60
|
42.10
|
41.90
|
24.74
|
363,900
|
|
10/11/2021
|
+0.10 / +0.23%
|
43.40
|
44.50
|
43.00
|
43.00
|
43.50
|
25.27
|
359,500
|
|
10/8/2021
|
+2.20 / +5.34%
|
42.00
|
43.90
|
41.50
|
43.40
|
42.90
|
25.50
|
657,000
|
|
10/7/2021
|
+1.70 / +4.26%
|
40.00
|
42.00
|
40.00
|
41.60
|
41.20
|
24.44
|
365,300
|
|
10/6/2021
|
+1.20 / +3.03%
|
39.60
|
41.00
|
38.60
|
40.80
|
39.90
|
23.97
|
311,600
|
|
10/5/2021
|
-2.90 / -6.90%
|
40.00
|
41.00
|
39.00
|
39.10
|
39.60
|
22.97
|
841,700
|
|
10/4/2021
|
-1.50 / -3.48%
|
43.00
|
43.10
|
41.50
|
41.60
|
42.00
|
24.44
|
365,400
|
|
10/1/2021
|
+0.10 / +0.23%
|
43.20
|
44.00
|
42.40
|
43.00
|
43.10
|
25.27
|
461,580
|
|
9/30/2021
|
+2.50 / +6.16%
|
41.00
|
44.00
|
41.00
|
43.10
|
42.90
|
25.32
|
735,500
|
|
9/29/2021
|
-0.30 / -0.73%
|
41.20
|
41.30
|
40.00
|
40.90
|
40.60
|
24.03
|
242,200
|
|
9/28/2021
|
-0.10 / -0.24%
|
41.40
|
42.20
|
40.00
|
41.10
|
41.20
|
24.15
|
354,200
|
|
9/27/2021
|
+3.20 / +8.38%
|
38.20
|
42.00
|
38.20
|
41.40
|
41.20
|
24.33
|
423,100
|
|
9/24/2021
|
-1.80 / -4.52%
|
38.70
|
39.30
|
37.60
|
38.00
|
38.20
|
22.33
|
532,600
|
|
9/23/2021
|
-2.60 / -6.30%
|
42.00
|
42.80
|
38.50
|
38.70
|
39.80
|
22.74
|
540,500
|
|
9/22/2021
|
+1.10 / +2.70%
|
42.80
|
43.00
|
40.70
|
41.90
|
41.30
|
24.62
|
337,400
|
|
9/21/2021
|
0.00 / 0.00%
|
41.30
|
43.00
|
37.00
|
42.80
|
40.80
|
25.15
|
482,600
|
|
9/20/2021
|
0.00 / 0.00%
|
44.00
|
45.40
|
41.30
|
43.00
|
42.80
|
25.27
|
356,100
|
|
9/17/2021
|
+1.00 / +2.33%
|
43.30
|
45.20
|
41.10
|
44.00
|
43.00
|
25.85
|
572,500
|
|
9/16/2021
|
-2.20 / -4.84%
|
45.20
|
45.20
|
42.00
|
43.30
|
43.00
|
25.44
|
789,000
|
|
9/15/2021
|
-1.40 / -2.97%
|
47.90
|
48.80
|
42.00
|
45.70
|
45.50
|
26.85
|
767,100
|
|
9/14/2021
|
+4.30 / +9.89%
|
44.20
|
48.90
|
44.20
|
47.80
|
47.10
|
28.09
|
462,200
|
|
9/13/2021
|
+2.60 / +6.27%
|
41.50
|
44.50
|
41.00
|
44.10
|
43.50
|
25.91
|
627,500
|
|
9/10/2021
|
+1.90 / +4.71%
|
41.20
|
43.30
|
40.00
|
42.20
|
41.50
|
24.80
|
748,600
|
|
9/9/2021
|
+3.90 / +10.46%
|
39.00
|
42.10
|
38.00
|
41.20
|
40.30
|
24.21
|
643,700
|
|
9/8/2021
|
+1.00 / +2.63%
|
37.30
|
39.00
|
35.50
|
39.00
|
37.30
|
22.92
|
899,700
|
|
9/7/2021
|
-1.40 / -3.62%
|
39.40
|
40.30
|
36.80
|
37.30
|
38.00
|
21.92
|
1,311,700
|
|
|