|
Closing price on 2/22/2024
|
|
| Open |
19.10 |
| High |
19.70 |
| Low |
19.10 |
| Volume |
4,800 |
| Split-adjusted Price |
11.40 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
-0.10 / -0.51%
|
19.10
|
19.70
|
19.10
|
19.40
|
19.30
|
11.40
|
4,800
|
|
|
2/21/2024
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.30
|
19.70
|
19.50
|
11.58
|
2,800
|
|
|
2/20/2024
|
+0.30 / +1.55%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.50
|
11.52
|
2,300
|
|
|
2/19/2024
|
+0.50 / +2.65%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.30
|
11.40
|
9,200
|
|
|
2/16/2024
|
+0.40 / +2.09%
|
19.00
|
19.50
|
18.70
|
19.50
|
18.90
|
11.46
|
5,300
|
|
|
2/15/2024
|
+0.30 / +1.60%
|
18.80
|
19.30
|
18.70
|
19.00
|
19.10
|
11.16
|
11,300
|
|
|
2/7/2024
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.70
|
11.05
|
5,400
|
|
|
2/6/2024
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.80
|
10.87
|
900
|
|
|
2/5/2024
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
11.11
|
300
|
|
|
2/2/2024
|
-1.60 / -8.16%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.58
|
1,000
|
|
|
2/1/2024
|
+1.60 / +8.89%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
11.52
|
1,100
|
|
|
1/31/2024
|
+1.20 / +7.32%
|
18.00
|
18.70
|
17.60
|
17.60
|
18.00
|
10.34
|
4,900
|
|
|
1/30/2024
|
0.00 / 0.00%
|
16.20
|
19.00
|
16.20
|
19.00
|
16.40
|
11.16
|
7,900
|
|
|
1/29/2024
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.16
|
100
|
|
|
1/26/2024
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.16
|
1,200
|
|
|
1/25/2024
|
+0.10 / +0.52%
|
18.30
|
19.60
|
18.20
|
19.50
|
19.40
|
11.46
|
21,600
|
|
|
1/24/2024
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.40
|
100
|
|
|
1/23/2024
|
+0.60 / +3.17%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
11.46
|
2,500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.20
|
19.50
|
18.90
|
11.46
|
2,200
|
|
|
1/19/2024
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.46
|
1,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.40
|
11.46
|
2,400
|
|
|
1/17/2024
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.50
|
11.34
|
700
|
|
|
1/16/2024
|
+0.50 / +2.63%
|
18.70
|
19.50
|
18.70
|
19.50
|
19.20
|
11.46
|
500
|
|
|
1/15/2024
|
-0.70 / -3.55%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
11.16
|
7,900
|
|
|
1/12/2024
|
+0.60 / +3.14%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.58
|
100
|
|
|
1/11/2024
|
-0.40 / -2.05%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.10
|
11.22
|
19,400
|
|
|
1/10/2024
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.50
|
11.34
|
38,300
|
|
|
1/9/2024
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.60
|
11.46
|
8,400
|
|
|
1/8/2024
|
-0.10 / -0.51%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.60
|
11.52
|
1,700
|
|
|
1/5/2024
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.58
|
1,500
|
|
|