|
Closing price on 12/30/2019
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
64,300 |
| Split-adjusted Price |
1.82 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
+0.30 / +10.71%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.99
|
1.82
|
64,300
|
|
|
12/27/2019
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.84
|
1.76
|
12,100
|
|
|
12/26/2019
|
-0.40 / -11.43%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.07
|
1.82
|
63,700
|
|
|
12/25/2019
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.43
|
2.06
|
153,100
|
|
|
12/24/2019
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.05
|
1.82
|
112,900
|
|
|
12/23/2019
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.67
|
1.70
|
89,900
|
|
|
12/20/2019
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.60
|
2.70
|
2.69
|
1.59
|
108,400
|
|
|
12/19/2019
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.79
|
1.65
|
105,500
|
|
|
12/18/2019
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.04
|
1.76
|
138,800
|
|
|
12/17/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.27
|
1.88
|
63,900
|
|
|
12/16/2019
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.24
|
1.88
|
94,900
|
|
|
12/13/2019
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.43
|
2.00
|
39,000
|
|
|
12/12/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.54
|
2.06
|
37,400
|
|
|
12/11/2019
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
2.12
|
28,300
|
|
|
12/10/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.62
|
2.17
|
37,600
|
|
|
12/9/2019
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
2.17
|
17,300
|
|
|
12/6/2019
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.23
|
21,100
|
|
|
12/5/2019
|
+0.10 / +2.78%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.76
|
2.17
|
37,100
|
|
|
12/4/2019
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.53
|
2.12
|
100,400
|
|
|
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
|
|
|