|
Closing price on 12/4/2024
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
1,300 |
| Split-adjusted Price |
22.20 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.60
|
22.20
|
22.10
|
22.20
|
1,300
|
|
|
12/3/2024
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.80
|
21.80
|
22.20
|
21.80
|
11,900
|
|
|
12/2/2024
|
+1.10 / +5.29%
|
22.50
|
22.50
|
21.20
|
21.90
|
21.80
|
21.90
|
2,300
|
|
|
11/29/2024
|
-0.80 / -3.64%
|
22.00
|
22.00
|
20.10
|
21.20
|
20.80
|
21.20
|
2,300
|
|
|
11/28/2024
|
+1.10 / +5.31%
|
22.10
|
22.30
|
21.80
|
21.80
|
22.00
|
21.80
|
9,900
|
|
|
11/27/2024
|
-0.50 / -2.35%
|
21.10
|
21.10
|
20.10
|
20.80
|
20.70
|
20.80
|
7,200
|
|
|
11/26/2024
|
+0.20 / +0.95%
|
24.10
|
24.10
|
21.10
|
21.20
|
21.30
|
21.20
|
9,900
|
|
|
11/25/2024
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.00
|
21.00
|
9,800
|
|
|
11/22/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
21.10
|
5,300
|
|
|
11/21/2024
|
-0.20 / -0.92%
|
21.00
|
21.70
|
20.70
|
21.50
|
21.10
|
21.50
|
53,900
|
|
|
11/20/2024
|
-0.40 / -1.81%
|
21.90
|
21.90
|
21.30
|
21.70
|
21.70
|
21.70
|
12,000
|
|
|
11/19/2024
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.10
|
22.10
|
6,600
|
|
|
11/18/2024
|
+0.60 / +2.63%
|
22.20
|
23.40
|
21.90
|
23.40
|
22.10
|
23.40
|
13,100
|
|
|
11/15/2024
|
-0.60 / -2.60%
|
23.50
|
23.50
|
22.50
|
22.50
|
22.80
|
22.50
|
15,600
|
|
|
11/14/2024
|
+0.30 / +1.28%
|
23.30
|
23.70
|
23.00
|
23.70
|
23.10
|
23.70
|
14,100
|
|
|
11/13/2024
|
-0.60 / -2.45%
|
24.40
|
24.40
|
23.10
|
23.90
|
23.40
|
23.90
|
18,500
|
|
|
11/12/2024
|
+0.30 / +1.23%
|
24.80
|
25.00
|
24.40
|
24.70
|
24.50
|
24.70
|
11,200
|
|
|
11/11/2024
|
+1.70 / +7.36%
|
23.20
|
25.60
|
23.20
|
24.80
|
24.40
|
24.80
|
57,800
|
|
|
11/8/2024
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.10
|
23.00
|
6,500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
23.10
|
23.70
|
23.10
|
23.70
|
23.40
|
23.70
|
8,800
|
|
|
11/6/2024
|
0.00 / 0.00%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.70
|
23.80
|
1,100
|
|
|
11/5/2024
|
-0.60 / -2.51%
|
23.90
|
24.00
|
23.30
|
23.30
|
23.80
|
23.30
|
1,600
|
|
|
11/4/2024
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
23.90
|
1,100
|
|
|
11/1/2024
|
-1.00 / -4.07%
|
24.10
|
24.50
|
23.60
|
23.60
|
24.00
|
23.60
|
2,100
|
|
|
10/31/2024
|
+0.70 / +2.89%
|
24.20
|
25.00
|
23.30
|
24.90
|
24.60
|
24.90
|
1,500
|
|
|
10/30/2024
|
-0.80 / -3.23%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.20
|
24.00
|
3,300
|
|
|
10/29/2024
|
+0.40 / +1.66%
|
24.80
|
25.00
|
24.50
|
24.50
|
24.80
|
24.50
|
600
|
|
|
10/28/2024
|
-0.30 / -1.23%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
400
|
|
|
10/25/2024
|
+0.40 / +1.63%
|
24.00
|
25.20
|
23.90
|
25.00
|
24.40
|
25.00
|
3,100
|
|
|
10/24/2024
|
-0.20 / -0.80%
|
24.30
|
24.80
|
24.30
|
24.70
|
24.60
|
24.70
|
1,600
|
|
|