|
Closing price on 10/4/2024
|
|
| Open |
24.90 |
| High |
25.90 |
| Low |
23.90 |
| Volume |
15,900 |
| Split-adjusted Price |
24.10 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2024
|
-0.90 / -3.60%
|
24.90
|
25.90
|
23.90
|
24.10
|
24.30
|
24.10
|
15,900
|
|
|
10/3/2024
|
-0.70 / -2.76%
|
25.10
|
25.40
|
24.70
|
24.70
|
25.00
|
24.70
|
28,800
|
|
|
10/2/2024
|
-0.10 / -0.38%
|
25.90
|
26.10
|
24.80
|
26.00
|
25.40
|
26.00
|
113,300
|
|
|
10/1/2024
|
-0.80 / -2.93%
|
27.30
|
27.30
|
25.60
|
26.50
|
26.10
|
26.50
|
24,900
|
|
|
9/30/2024
|
+2.90 / +11.98%
|
25.70
|
27.80
|
25.60
|
27.10
|
27.30
|
27.10
|
173,200
|
|
|
9/27/2024
|
+1.50 / +6.41%
|
22.40
|
25.00
|
22.30
|
24.90
|
24.20
|
24.90
|
104,000
|
|
|
9/26/2024
|
-0.40 / -1.69%
|
24.00
|
26.00
|
22.60
|
23.30
|
23.40
|
23.30
|
48,800
|
|
|
9/25/2024
|
-0.30 / -1.28%
|
24.00
|
24.50
|
22.80
|
23.10
|
23.70
|
23.10
|
35,700
|
|
|
9/24/2024
|
+1.30 / +5.78%
|
23.00
|
23.90
|
22.50
|
23.80
|
23.40
|
23.80
|
471,600
|
|
|
9/23/2024
|
+2.40 / +11.27%
|
21.40
|
23.80
|
21.00
|
23.70
|
22.50
|
23.70
|
253,500
|
|
|
9/20/2024
|
+0.40 / +1.91%
|
21.00
|
21.60
|
21.00
|
21.30
|
21.30
|
21.30
|
82,300
|
|
|
9/19/2024
|
+1.10 / +5.53%
|
19.90
|
21.30
|
19.90
|
21.00
|
20.90
|
21.00
|
5,103,100
|
|
|
9/18/2024
|
+1.30 / +6.95%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.90
|
20.00
|
79,200
|
|
|
9/17/2024
|
-0.80 / -4.06%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.70
|
18.90
|
7,500
|
|
|
9/16/2024
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.40
|
19.60
|
19.70
|
19.60
|
22,800
|
|
|
9/13/2024
|
+1.10 / +5.76%
|
19.10
|
20.40
|
18.90
|
20.20
|
19.90
|
20.20
|
187,100
|
|
|
9/12/2024
|
+2.50 / +14.62%
|
17.10
|
19.60
|
17.00
|
19.60
|
19.10
|
19.60
|
4,773,860
|
|
|
9/11/2024
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.10
|
17.10
|
9,200
|
|
|
9/10/2024
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.10
|
17.10
|
5,000
|
|
|
9/9/2024
|
-0.40 / -2.27%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.20
|
17.20
|
17,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8,700
|
|
|
9/5/2024
|
0.00 / 0.00%
|
17.50
|
18.20
|
17.50
|
17.50
|
17.60
|
17.50
|
19,800
|
|
|
9/4/2024
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.50
|
17.60
|
14,500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14,300
|
|
|
8/29/2024
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.60
|
17.50
|
63,700
|
|
|
8/28/2024
|
-0.20 / -1.13%
|
17.70
|
18.20
|
17.50
|
17.50
|
17.60
|
17.50
|
14,600
|
|
|
8/27/2024
|
-0.10 / -0.55%
|
17.90
|
18.10
|
17.00
|
18.00
|
17.70
|
18.00
|
44,800
|
|
|
8/26/2024
|
-1.50 / -7.73%
|
18.90
|
18.90
|
17.60
|
17.90
|
18.10
|
17.90
|
82,300
|
|
|
8/23/2024
|
-0.20 / -1.04%
|
19.50
|
19.80
|
19.00
|
19.00
|
19.40
|
19.00
|
1,500
|
|
|
8/22/2024
|
-0.50 / -2.53%
|
19.80
|
19.80
|
18.90
|
19.30
|
19.20
|
19.30
|
17,700
|
|
|