|
Closing price on 11/9/2016
|
|
| Open |
1.58 |
| High |
1.65 |
| Low |
1.57 |
| Volume |
26,110 |
| Split-adjusted Price |
0.97 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2016
|
-0.03 / -1.79%
|
1.58
|
1.65
|
1.57
|
1.65
|
1.57
|
0.97
|
26,110
|
|
|
11/8/2016
|
-0.02 / -1.18%
|
1.68
|
1.68
|
1.59
|
1.68
|
1.66
|
0.99
|
7,770
|
|
|
11/7/2016
|
-0.01 / -0.58%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.00
|
260
|
|
|
11/4/2016
|
0.00 / 0.00%
|
1.60
|
1.71
|
1.60
|
1.71
|
1.67
|
1.00
|
3,000
|
|
|
11/3/2016
|
+0.06 / +3.64%
|
1.60
|
1.71
|
1.54
|
1.71
|
1.55
|
1.00
|
7,750
|
|
|
11/2/2016
|
-0.10 / -5.71%
|
1.65
|
1.65
|
1.65
|
1.65
|
1.65
|
0.97
|
4,000
|
|
|
11/1/2016
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.03
|
1,000
|
|
|
10/31/2016
|
+0.01 / +0.57%
|
1.68
|
1.75
|
1.62
|
1.75
|
1.66
|
1.03
|
40,270
|
|
|
10/28/2016
|
-0.05 / -2.79%
|
1.68
|
1.74
|
1.68
|
1.74
|
1.69
|
1.02
|
18,910
|
|
|
10/27/2016
|
0.00 / 0.00%
|
1.79
|
1.79
|
1.79
|
1.79
|
1.79
|
1.05
|
0
|
|
|
10/26/2016
|
-0.01 / -0.56%
|
1.79
|
1.79
|
1.79
|
1.79
|
1.79
|
1.05
|
50
|
|
|
10/25/2016
|
0.00 / 0.00%
|
1.68
|
1.80
|
1.68
|
1.80
|
1.68
|
1.06
|
9,280
|
|
|
10/24/2016
|
-0.08 / -4.26%
|
1.75
|
1.80
|
1.75
|
1.80
|
1.76
|
1.06
|
5,670
|
|
|
10/21/2016
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.88
|
1.88
|
1.88
|
1.10
|
0
|
|
|
10/20/2016
|
+0.08 / +4.44%
|
1.80
|
1.88
|
1.75
|
1.88
|
1.83
|
1.10
|
1,350
|
|
|
10/19/2016
|
+0.07 / +4.05%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.06
|
320
|
|
|
10/18/2016
|
-0.11 / -5.98%
|
1.81
|
1.81
|
1.72
|
1.73
|
1.77
|
1.02
|
8,270
|
|
|
10/17/2016
|
+0.04 / +2.22%
|
1.81
|
1.84
|
1.80
|
1.84
|
1.84
|
1.08
|
260
|
|
|
10/14/2016
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.78
|
1.80
|
1.79
|
1.06
|
7,820
|
|
|
10/13/2016
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.12
|
390
|
|
|
10/12/2016
|
+0.05 / +2.86%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.06
|
120
|
|
|
10/11/2016
|
-0.13 / -6.91%
|
1.75
|
1.75
|
1.75
|
1.75
|
1.75
|
1.03
|
44,930
|
|
|
10/10/2016
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.80
|
1.88
|
1.86
|
1.10
|
500
|
|
|
10/7/2016
|
-0.11 / -5.53%
|
1.99
|
1.99
|
1.87
|
1.88
|
1.96
|
1.10
|
1,530
|
|
|
10/6/2016
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.17
|
60
|
|
|
10/5/2016
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.17
|
190
|
|
|
10/4/2016
|
+0.12 / +6.42%
|
1.87
|
1.99
|
1.87
|
1.99
|
1.87
|
1.17
|
16,010
|
|
|
10/3/2016
|
+0.12 / +6.86%
|
1.87
|
1.87
|
1.87
|
1.87
|
1.87
|
1.10
|
10
|
|
|
9/30/2016
|
-0.11 / -5.91%
|
1.98
|
1.98
|
1.75
|
1.75
|
1.96
|
1.03
|
5,610
|
|
|
9/29/2016
|
-0.14 / -7.00%
|
2.09
|
2.09
|
1.86
|
1.86
|
1.98
|
1.09
|
14,580
|
|
|