|
Closing price on 12/7/2020
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.70 |
| Volume |
584,500 |
| Split-adjusted Price |
2.35 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.70
|
4.00
|
3.87
|
2.35
|
584,500
|
|
|
12/4/2020
|
+0.10 / +2.56%
|
4.40
|
4.40
|
3.90
|
4.00
|
4.09
|
2.35
|
465,600
|
|
|
12/3/2020
|
+0.50 / +14.29%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.92
|
2.35
|
440,200
|
|
|
12/2/2020
|
+0.40 / +12.50%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.53
|
2.12
|
963,700
|
|
|
12/1/2020
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
1.88
|
96,200
|
|
|
11/30/2020
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.29
|
1.94
|
95,900
|
|
|
11/27/2020
|
+0.30 / +9.68%
|
3.00
|
3.50
|
3.00
|
3.40
|
3.35
|
2.00
|
385,700
|
|
|
11/26/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
1.82
|
53,000
|
|
|
11/25/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.76
|
41,900
|
|
|
11/24/2020
|
+0.10 / +3.45%
|
2.90
|
3.20
|
2.90
|
3.00
|
3.02
|
1.76
|
97,200
|
|
|
11/23/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
1.70
|
56,800
|
|
|
11/20/2020
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.80
|
2.90
|
2.89
|
1.70
|
17,800
|
|
|
11/19/2020
|
-0.20 / -6.25%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.89
|
1.76
|
141,300
|
|
|
11/18/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.20
|
3.18
|
1.88
|
15,900
|
|
|
11/17/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.18
|
1.88
|
73,900
|
|
|
11/16/2020
|
+0.30 / +10.71%
|
2.90
|
3.20
|
2.90
|
3.10
|
3.09
|
1.82
|
268,600
|
|
|
11/13/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.84
|
1.65
|
11,500
|
|
|
11/12/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
1.65
|
31,200
|
|
|
11/11/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.80
|
1.70
|
49,000
|
|
|
11/10/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.84
|
1.70
|
86,500
|
|
|
11/9/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.70
|
32,500
|
|
|
11/6/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.76
|
8,400
|
|
|
11/5/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1.70
|
37,100
|
|
|
11/4/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
1.70
|
46,900
|
|
|
11/3/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
1.76
|
25,100
|
|
|
11/2/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.85
|
1.70
|
89,300
|
|
|
10/30/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.91
|
1.76
|
12,000
|
|
|
10/29/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
1.76
|
36,700
|
|
|
10/28/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.97
|
1.76
|
27,500
|
|
|
10/27/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
1.76
|
92,800
|
|
|