|
Closing price on 12/7/2022
|
|
| Open |
31.00 |
| High |
32.50 |
| Low |
27.50 |
| Volume |
4,900 |
| Split-adjusted Price |
18.80 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.30 / -0.93%
|
31.00
|
32.50
|
27.50
|
32.00
|
31.70
|
18.80
|
4,900
|
|
|
12/6/2022
|
0.00 / 0.00%
|
34.70
|
34.70
|
31.20
|
31.70
|
32.30
|
18.63
|
4,100
|
|
|
12/5/2022
|
+1.40 / +4.58%
|
35.10
|
35.10
|
31.00
|
32.00
|
31.70
|
18.80
|
5,700
|
|
|
12/2/2022
|
-0.20 / -0.63%
|
30.70
|
31.50
|
30.10
|
31.50
|
30.60
|
18.51
|
4,300
|
|
|
12/1/2022
|
0.00 / 0.00%
|
31.00
|
32.00
|
30.40
|
30.40
|
31.70
|
17.86
|
20,600
|
|
|
11/30/2022
|
+0.90 / +3.09%
|
31.00
|
32.50
|
30.00
|
30.00
|
30.40
|
17.63
|
2,400
|
|
|
11/29/2022
|
+3.90 / +14.89%
|
27.00
|
30.10
|
27.00
|
30.10
|
29.10
|
17.69
|
10,800
|
|
|
11/28/2022
|
+0.90 / +3.53%
|
25.50
|
27.00
|
23.60
|
26.40
|
26.20
|
15.51
|
1,700
|
|
|
11/25/2022
|
+0.50 / +2.00%
|
26.00
|
26.00
|
25.30
|
25.50
|
25.50
|
14.98
|
1,100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.69
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
22.10
|
26.10
|
22.10
|
25.30
|
25.00
|
14.87
|
900
|
|
|
11/22/2022
|
+1.70 / +7.00%
|
24.60
|
26.40
|
24.50
|
26.00
|
25.30
|
15.28
|
1,900
|
|
|
11/21/2022
|
+1.90 / +8.60%
|
24.90
|
24.90
|
23.10
|
24.00
|
24.30
|
14.10
|
7,300
|
|
|
11/18/2022
|
+1.50 / +6.82%
|
20.10
|
24.00
|
20.10
|
23.50
|
22.10
|
13.81
|
2,700
|
|
|
11/17/2022
|
+2.80 / +14.51%
|
22.10
|
22.10
|
20.40
|
22.10
|
22.00
|
12.99
|
1,700
|
|
|
11/16/2022
|
+1.80 / +9.38%
|
19.10
|
21.00
|
16.60
|
21.00
|
19.30
|
12.34
|
11,600
|
|
|
11/15/2022
|
-0.10 / -0.45%
|
22.30
|
22.30
|
19.00
|
22.20
|
19.20
|
13.04
|
4,600
|
|
|
11/14/2022
|
-3.60 / -13.95%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.30
|
13.04
|
6,300
|
|
|
11/11/2022
|
-0.60 / -2.30%
|
25.00
|
26.90
|
25.00
|
25.50
|
25.80
|
14.98
|
9,500
|
|
|
11/10/2022
|
-4.50 / -14.85%
|
27.20
|
27.20
|
25.80
|
25.80
|
26.10
|
15.16
|
8,600
|
|
|
11/9/2022
|
+1.30 / +4.30%
|
32.90
|
32.90
|
29.00
|
31.50
|
30.30
|
18.51
|
2,200
|
|
|
11/8/2022
|
-0.70 / -2.28%
|
30.70
|
31.00
|
30.00
|
30.00
|
30.20
|
17.63
|
1,500
|
|
|
11/7/2022
|
-1.00 / -3.17%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.70
|
17.92
|
900
|
|
|
11/4/2022
|
-1.70 / -5.20%
|
33.00
|
33.00
|
31.00
|
31.00
|
31.50
|
18.21
|
2,600
|
|
|
11/3/2022
|
-0.70 / -2.08%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.70
|
19.39
|
1,200
|
|
|
11/2/2022
|
-0.30 / -0.86%
|
31.00
|
35.60
|
31.00
|
34.50
|
33.70
|
20.27
|
5,100
|
|
|
11/1/2022
|
-1.70 / -4.53%
|
34.00
|
36.50
|
34.00
|
35.80
|
34.80
|
21.04
|
2,000
|
|
|
10/31/2022
|
+3.20 / +9.20%
|
34.80
|
38.30
|
33.50
|
38.00
|
37.50
|
22.33
|
1,300
|
|
|
10/28/2022
|
-1.40 / -3.89%
|
34.20
|
35.10
|
34.20
|
34.60
|
34.80
|
20.33
|
2,300
|
|
|
10/27/2022
|
-3.90 / -9.77%
|
36.00
|
36.10
|
36.00
|
36.00
|
36.00
|
21.15
|
600
|
|
|