|
Closing price on 12/3/2019
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
49,600 |
| Split-adjusted Price |
2.17 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.76
|
2.17
|
49,600
|
|
|
12/2/2019
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.87
|
2.23
|
44,100
|
|
|
11/29/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.95
|
2.35
|
27,100
|
|
|
11/28/2019
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.35
|
45,300
|
|
|
11/27/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.09
|
2.41
|
18,000
|
|
|
11/26/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.41
|
72,200
|
|
|
11/25/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
2.41
|
52,900
|
|
|
11/22/2019
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.00
|
4.20
|
4.13
|
2.47
|
139,300
|
|
|
11/21/2019
|
+0.10 / +2.50%
|
4.00
|
4.30
|
3.90
|
4.10
|
4.13
|
2.41
|
52,200
|
|
|
11/20/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.97
|
2.35
|
32,800
|
|
|
11/19/2019
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.01
|
2.35
|
69,200
|
|
|
11/18/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.41
|
8,200
|
|
|
11/15/2019
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.14
|
2.41
|
57,300
|
|
|
11/14/2019
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.53
|
96,400
|
|
|
11/13/2019
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.33
|
2.59
|
47,900
|
|
|
11/12/2019
|
+0.20 / +4.88%
|
4.10
|
4.40
|
4.00
|
4.30
|
4.25
|
2.53
|
113,900
|
|
|
11/11/2019
|
-0.10 / -2.38%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.02
|
2.41
|
117,000
|
|
|
11/8/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.21
|
2.47
|
16,500
|
|
|
11/7/2019
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.10
|
4.20
|
4.20
|
2.47
|
72,000
|
|
|
11/6/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.32
|
2.53
|
68,100
|
|
|
11/5/2019
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.38
|
2.53
|
60,900
|
|
|
11/4/2019
|
+0.10 / +2.33%
|
4.30
|
4.60
|
4.20
|
4.40
|
4.32
|
2.59
|
122,100
|
|
|
11/1/2019
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.28
|
2.53
|
112,700
|
|
|
10/31/2019
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.36
|
2.59
|
167,200
|
|
|
10/30/2019
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.48
|
2.64
|
72,100
|
|
|
10/29/2019
|
-0.20 / -4.17%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.69
|
2.70
|
29,500
|
|
|
10/28/2019
|
+0.40 / +9.09%
|
4.40
|
5.00
|
4.30
|
4.80
|
4.82
|
2.82
|
144,000
|
|
|
10/25/2019
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.41
|
2.64
|
88,800
|
|
|
10/24/2019
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.50
|
2.59
|
155,100
|
|
|
10/23/2019
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
2.70
|
28,900
|
|
|