|
Closing price on 11/22/2022
|
|
| Open |
24.60 |
| High |
26.40 |
| Low |
24.50 |
| Volume |
1,900 |
| Split-adjusted Price |
15.28 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2022
|
+1.70 / +7.00%
|
24.60
|
26.40
|
24.50
|
26.00
|
25.30
|
15.28
|
1,900
|
|
|
11/21/2022
|
+1.90 / +8.60%
|
24.90
|
24.90
|
23.10
|
24.00
|
24.30
|
14.10
|
7,300
|
|
|
11/18/2022
|
+1.50 / +6.82%
|
20.10
|
24.00
|
20.10
|
23.50
|
22.10
|
13.81
|
2,700
|
|
|
11/17/2022
|
+2.80 / +14.51%
|
22.10
|
22.10
|
20.40
|
22.10
|
22.00
|
12.99
|
1,700
|
|
|
11/16/2022
|
+1.80 / +9.38%
|
19.10
|
21.00
|
16.60
|
21.00
|
19.30
|
12.34
|
11,600
|
|
|
11/15/2022
|
-0.10 / -0.45%
|
22.30
|
22.30
|
19.00
|
22.20
|
19.20
|
13.04
|
4,600
|
|
|
11/14/2022
|
-3.60 / -13.95%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.30
|
13.04
|
6,300
|
|
|
11/11/2022
|
-0.60 / -2.30%
|
25.00
|
26.90
|
25.00
|
25.50
|
25.80
|
14.98
|
9,500
|
|
|
11/10/2022
|
-4.50 / -14.85%
|
27.20
|
27.20
|
25.80
|
25.80
|
26.10
|
15.16
|
8,600
|
|
|
11/9/2022
|
+1.30 / +4.30%
|
32.90
|
32.90
|
29.00
|
31.50
|
30.30
|
18.51
|
2,200
|
|
|
11/8/2022
|
-0.70 / -2.28%
|
30.70
|
31.00
|
30.00
|
30.00
|
30.20
|
17.63
|
1,500
|
|
|
11/7/2022
|
-1.00 / -3.17%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.70
|
17.92
|
900
|
|
|
11/4/2022
|
-1.70 / -5.20%
|
33.00
|
33.00
|
31.00
|
31.00
|
31.50
|
18.21
|
2,600
|
|
|
11/3/2022
|
-0.70 / -2.08%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.70
|
19.39
|
1,200
|
|
|
11/2/2022
|
-0.30 / -0.86%
|
31.00
|
35.60
|
31.00
|
34.50
|
33.70
|
20.27
|
5,100
|
|
|
11/1/2022
|
-1.70 / -4.53%
|
34.00
|
36.50
|
34.00
|
35.80
|
34.80
|
21.04
|
2,000
|
|
|
10/31/2022
|
+3.20 / +9.20%
|
34.80
|
38.30
|
33.50
|
38.00
|
37.50
|
22.33
|
1,300
|
|
|
10/28/2022
|
-1.40 / -3.89%
|
34.20
|
35.10
|
34.20
|
34.60
|
34.80
|
20.33
|
2,300
|
|
|
10/27/2022
|
-3.90 / -9.77%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.00
|
21.15
|
600
|
|
|
10/26/2022
|
+5.10 / +14.66%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
23.44
|
300
|
|
|
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
|
|
|