|
Closing price on 10/25/2022
|
|
| Open |
34.60 |
| High |
35.00 |
| Low |
34.50 |
| Volume |
3,600 |
| Split-adjusted Price |
20.56 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.20 / -0.57%
|
34.60
|
35.00
|
34.50
|
35.00
|
34.80
|
20.56
|
3,600
|
|
|
10/24/2022
|
-1.00 / -2.78%
|
31.00
|
37.00
|
31.00
|
35.00
|
35.20
|
20.56
|
10,400
|
|
|
10/21/2022
|
+0.10 / +0.28%
|
35.20
|
36.00
|
35.20
|
36.00
|
36.00
|
21.15
|
2,300
|
|
|
10/20/2022
|
+0.20 / +0.56%
|
36.00
|
36.90
|
35.80
|
36.00
|
35.90
|
21.15
|
3,700
|
|
|
10/19/2022
|
-1.30 / -3.50%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
21.04
|
300
|
|
|
10/18/2022
|
+0.60 / +1.61%
|
35.10
|
37.80
|
35.10
|
37.80
|
37.10
|
22.21
|
9,200
|
|
|
10/17/2022
|
-1.00 / -2.70%
|
37.50
|
37.50
|
36.00
|
36.00
|
37.20
|
21.15
|
500
|
|
|
10/14/2022
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.80
|
36.80
|
37.00
|
21.62
|
2,600
|
|
|
10/13/2022
|
-1.20 / -3.18%
|
37.70
|
38.90
|
36.30
|
36.50
|
36.80
|
21.45
|
3,900
|
|
|
10/12/2022
|
-5.20 / -12.32%
|
40.90
|
40.90
|
36.50
|
37.00
|
37.70
|
21.74
|
4,100
|
|
|
10/11/2022
|
+2.90 / +7.84%
|
39.50
|
42.30
|
39.50
|
39.90
|
42.20
|
23.44
|
5,400
|
|
|
10/10/2022
|
+2.00 / +5.67%
|
36.90
|
37.40
|
36.90
|
37.30
|
37.00
|
21.92
|
4,400
|
|
|
10/7/2022
|
-3.40 / -8.31%
|
38.00
|
38.00
|
35.10
|
37.50
|
35.30
|
22.03
|
75,500
|
|
|
10/6/2022
|
-1.40 / -3.50%
|
40.80
|
41.10
|
38.60
|
38.60
|
40.90
|
22.68
|
9,800
|
|
|
10/5/2022
|
-0.50 / -1.22%
|
35.40
|
40.80
|
35.40
|
40.50
|
40.00
|
23.80
|
4,800
|
|
|
10/4/2022
|
-2.00 / -4.99%
|
41.50
|
42.00
|
38.10
|
38.10
|
41.00
|
22.39
|
6,800
|
|
|
10/3/2022
|
-0.80 / -2.06%
|
38.80
|
40.70
|
38.00
|
38.00
|
40.10
|
22.33
|
7,100
|
|
|
9/30/2022
|
-2.30 / -5.31%
|
38.20
|
41.60
|
38.00
|
41.00
|
38.80
|
24.09
|
1,600
|
|
|
9/29/2022
|
+0.10 / +0.25%
|
38.60
|
43.90
|
38.60
|
40.90
|
43.30
|
24.03
|
6,200
|
|
|
9/28/2022
|
-1.60 / -3.99%
|
38.00
|
41.80
|
38.00
|
38.50
|
40.80
|
22.62
|
4,800
|
|
|
9/27/2022
|
-0.50 / -1.23%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.10
|
23.56
|
300
|
|
|
9/26/2022
|
-2.90 / -6.79%
|
42.50
|
42.50
|
39.80
|
39.80
|
40.60
|
23.39
|
9,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
42.80
|
42.90
|
41.10
|
41.10
|
42.70
|
24.15
|
8,900
|
|
|
9/22/2022
|
+2.10 / +5.20%
|
40.40
|
42.80
|
40.40
|
42.50
|
41.10
|
24.97
|
2,300
|
|
|
9/21/2022
|
-0.50 / -1.19%
|
41.50
|
41.50
|
37.60
|
41.50
|
40.40
|
24.38
|
2,900
|
|
|
9/20/2022
|
-1.20 / -2.78%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
24.68
|
100
|
|
|
9/19/2022
|
-0.10 / -0.23%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
25.38
|
600
|
|
|
9/16/2022
|
+0.10 / +0.24%
|
43.50
|
43.70
|
41.70
|
41.70
|
43.30
|
24.50
|
6,600
|
|
|
9/15/2022
|
+1.70 / +4.09%
|
41.20
|
43.30
|
41.20
|
43.30
|
41.60
|
25.44
|
23,700
|
|
|
9/14/2022
|
+1.60 / +3.86%
|
41.00
|
43.80
|
41.00
|
43.10
|
41.60
|
25.32
|
3,100
|
|
|