|
Closing price on 2/1/2021
|
|
| Open |
3.60 |
| High |
4.10 |
| Low |
3.60 |
| Volume |
168,800 |
| Split-adjusted Price |
2.17 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-0.20 / -5.13%
|
3.60
|
4.10
|
3.60
|
3.70
|
3.82
|
2.17
|
168,800
|
|
|
1/29/2021
|
-0.10 / -2.44%
|
3.50
|
4.10
|
3.50
|
4.00
|
3.87
|
2.35
|
248,400
|
|
|
1/28/2021
|
-0.60 / -13.04%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.06
|
2.35
|
211,500
|
|
|
1/27/2021
|
-0.30 / -6.25%
|
4.70
|
4.90
|
4.40
|
4.50
|
4.64
|
2.64
|
169,100
|
|
|
1/26/2021
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.50
|
4.80
|
4.79
|
2.82
|
434,000
|
|
|
1/25/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.09
|
3.06
|
174,600
|
|
|
1/22/2021
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.22
|
3.11
|
178,100
|
|
|
1/21/2021
|
+0.30 / +6.00%
|
5.10
|
5.50
|
5.00
|
5.30
|
5.25
|
3.11
|
162,800
|
|
|
1/20/2021
|
-0.40 / -7.27%
|
5.20
|
5.50
|
4.80
|
5.10
|
5.01
|
3.00
|
361,100
|
|
|
1/19/2021
|
-0.40 / -6.90%
|
5.90
|
5.90
|
5.00
|
5.40
|
5.53
|
3.17
|
670,100
|
|
|
1/18/2021
|
+0.40 / +7.27%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.78
|
3.47
|
426,300
|
|
|
1/15/2021
|
+0.70 / +14.00%
|
5.10
|
5.70
|
5.00
|
5.70
|
5.47
|
3.35
|
551,400
|
|
|
1/14/2021
|
+0.20 / +4.08%
|
4.80
|
5.10
|
4.80
|
5.10
|
4.95
|
3.00
|
399,100
|
|
|
1/13/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.70
|
5.00
|
4.91
|
2.94
|
427,500
|
|
|
1/12/2021
|
+0.20 / +4.17%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.99
|
2.94
|
466,600
|
|
|
1/11/2021
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.82
|
2.88
|
251,900
|
|
|
1/8/2021
|
-0.20 / -3.92%
|
5.20
|
5.30
|
4.70
|
4.90
|
4.88
|
2.88
|
486,700
|
|
|
1/7/2021
|
+0.60 / +13.04%
|
4.80
|
5.20
|
4.80
|
5.20
|
5.09
|
3.06
|
771,000
|
|
|
1/6/2021
|
+0.60 / +15.00%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.56
|
2.70
|
552,100
|
|
|
1/5/2021
|
+0.20 / +5.13%
|
3.90
|
4.20
|
3.80
|
4.10
|
4.01
|
2.41
|
429,200
|
|
|
1/4/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.93
|
2.35
|
385,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
2.35
|
82,000
|
|
|
12/30/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.35
|
119,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.98
|
2.41
|
209,400
|
|
|
12/28/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.41
|
346,800
|
|
|
12/25/2020
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.12
|
2.47
|
202,500
|
|
|
12/24/2020
|
-0.10 / -2.44%
|
4.10
|
4.30
|
3.90
|
4.00
|
4.03
|
2.35
|
204,200
|
|
|
12/23/2020
|
+0.30 / +7.89%
|
3.90
|
4.30
|
3.90
|
4.10
|
4.14
|
2.41
|
717,800
|
|
|
12/22/2020
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.83
|
2.29
|
250,500
|
|
|
12/21/2020
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.74
|
2.23
|
156,700
|
|
|