|
Closing price on 2/4/2015
|
|
| Open |
4.10 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
390,210 |
| Split-adjusted Price |
2.53 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
2.53
|
390,210
|
|
|
2/3/2015
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
2.41
|
117,770
|
|
|
2/2/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.35
|
18,310
|
|
|
1/30/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
2.35
|
106,100
|
|
|
1/29/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.35
|
139,640
|
|
|
1/28/2015
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
2.41
|
59,360
|
|
|
1/27/2015
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
2.47
|
42,200
|
|
|
1/26/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
2.53
|
419,450
|
|
|
1/23/2015
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.53
|
85,320
|
|
|
1/22/2015
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.41
|
38,130
|
|
|
1/21/2015
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.29
|
47,510
|
|
|
1/20/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.23
|
23,500
|
|
|
1/19/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.29
|
24,470
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
2.29
|
37,000
|
|
|
1/15/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.29
|
49,710
|
|
|
1/14/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.29
|
31,510
|
|
|
1/13/2015
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.70
|
4.00
|
4.00
|
2.35
|
41,020
|
|
|
1/12/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.23
|
44,410
|
|
|
1/9/2015
|
-0.20 / -4.88%
|
4.30
|
4.30
|
3.90
|
3.90
|
3.90
|
2.29
|
334,320
|
|
|
1/8/2015
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.41
|
105,820
|
|
|
1/7/2015
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.29
|
105,670
|
|
|
1/6/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.17
|
58,040
|
|
|
1/5/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.17
|
83,340
|
|
|
12/31/2014
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
2.12
|
129,930
|
|
|
12/30/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.06
|
40,740
|
|
|
12/29/2014
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.06
|
49,120
|
|
|
12/26/2014
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.06
|
87,800
|
|
|
12/25/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
2.12
|
11,510
|
|
|
12/24/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.12
|
28,370
|
|
|
12/23/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.12
|
15,480
|
|
|