|
Closing price on 2/15/2017
|
|
| Open |
1.28 |
| High |
1.35 |
| Low |
1.27 |
| Volume |
251,050 |
| Split-adjusted Price |
0.74 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2017
|
-0.06 / -4.41%
|
1.28
|
1.35
|
1.27
|
1.30
|
1.27
|
0.74
|
251,050
|
|
|
2/14/2017
|
-0.10 / -6.85%
|
1.46
|
1.46
|
1.36
|
1.36
|
1.36
|
0.78
|
251,290
|
|
|
2/13/2017
|
+0.09 / +6.57%
|
1.28
|
1.46
|
1.28
|
1.46
|
1.37
|
0.83
|
81,280
|
|
|
2/10/2017
|
-0.10 / -6.80%
|
1.47
|
1.47
|
1.37
|
1.37
|
1.38
|
0.78
|
343,660
|
|
|
2/9/2017
|
-0.11 / -6.96%
|
1.60
|
1.60
|
1.47
|
1.47
|
1.47
|
0.84
|
70,600
|
|
|
2/8/2017
|
-0.05 / -3.07%
|
1.63
|
1.63
|
1.56
|
1.58
|
1.60
|
0.90
|
18,090
|
|
|
2/7/2017
|
+0.07 / +4.49%
|
1.50
|
1.64
|
1.50
|
1.63
|
1.63
|
0.93
|
110
|
|
|
2/6/2017
|
-0.11 / -6.59%
|
1.57
|
1.57
|
1.56
|
1.56
|
1.57
|
0.89
|
53,940
|
|
|
2/3/2017
|
0.00 / 0.00%
|
1.67
|
1.67
|
1.67
|
1.67
|
1.67
|
0.95
|
0
|
|
|
2/2/2017
|
-0.02 / -1.18%
|
1.58
|
1.67
|
1.58
|
1.67
|
1.59
|
0.95
|
25,120
|
|
|
1/25/2017
|
+0.11 / +6.96%
|
1.52
|
1.69
|
1.50
|
1.69
|
1.52
|
0.96
|
23,630
|
|
|
1/24/2017
|
-0.11 / -6.51%
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
0.90
|
44,310
|
|
|
1/23/2017
|
-0.01 / -0.59%
|
1.59
|
1.69
|
1.59
|
1.69
|
1.59
|
0.96
|
106,890
|
|
|
1/20/2017
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0.97
|
1,710
|
|
|
1/19/2017
|
-0.06 / -3.23%
|
1.80
|
1.86
|
1.80
|
1.80
|
1.82
|
1.03
|
1,510
|
|
|
1/18/2017
|
-0.13 / -6.53%
|
1.98
|
1.98
|
1.86
|
1.86
|
1.87
|
1.06
|
2,140
|
|
|
1/17/2017
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.13
|
100
|
|
|
1/16/2017
|
+0.09 / +4.74%
|
1.90
|
2.00
|
1.90
|
1.99
|
1.92
|
1.13
|
1,040
|
|
|
1/13/2017
|
+0.11 / +6.15%
|
1.85
|
1.90
|
1.79
|
1.90
|
1.87
|
1.08
|
29,910
|
|
|
1/12/2017
|
0.00 / 0.00%
|
1.79
|
1.79
|
1.79
|
1.79
|
1.79
|
1.02
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
1.79
|
1.79
|
1.68
|
1.79
|
1.76
|
1.02
|
1,300
|
|
|
1/10/2017
|
+0.02 / +1.13%
|
1.77
|
1.79
|
1.65
|
1.79
|
1.75
|
1.02
|
1,030
|
|
|
1/9/2017
|
+0.07 / +4.12%
|
1.59
|
1.77
|
1.59
|
1.77
|
1.68
|
1.01
|
400
|
|
|
1/6/2017
|
+0.08 / +4.94%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0.97
|
10
|
|
|
1/5/2017
|
-0.08 / -4.71%
|
1.70
|
1.70
|
1.61
|
1.62
|
1.66
|
0.92
|
2,120
|
|
|
1/4/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.66
|
0.97
|
12,020
|
|
|
1/3/2017
|
-0.08 / -4.76%
|
1.79
|
1.79
|
1.60
|
1.60
|
1.70
|
0.91
|
37,380
|
|
|
12/30/2016
|
0.00 / 0.00%
|
1.57
|
1.68
|
1.57
|
1.68
|
1.63
|
0.96
|
510
|
|
|
12/29/2016
|
-0.12 / -6.67%
|
1.68
|
1.70
|
1.68
|
1.68
|
1.69
|
0.96
|
5,810
|
|
|
12/28/2016
|
+0.11 / +6.51%
|
1.58
|
1.80
|
1.58
|
1.80
|
1.60
|
1.03
|
1,100
|
|
|