|
Closing price on 2/7/2020
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
35,300 |
| Split-adjusted Price |
1.65 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
1.65
|
35,300
|
|
|
2/6/2020
|
+0.20 / +7.69%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.74
|
1.65
|
49,190
|
|
|
2/5/2020
|
-0.20 / -7.14%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.66
|
1.53
|
33,100
|
|
|
2/4/2020
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.74
|
1.65
|
32,000
|
|
|
2/3/2020
|
-0.10 / -3.57%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.66
|
1.59
|
57,500
|
|
|
1/31/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.77
|
1.70
|
52,600
|
|
|
1/30/2020
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.89
|
1.70
|
17,200
|
|
|
1/22/2020
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
1.70
|
5,300
|
|
|
1/21/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.92
|
1.76
|
22,700
|
|
|
1/20/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.95
|
1.76
|
18,700
|
|
|
1/17/2020
|
+0.20 / +7.14%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.86
|
1.76
|
29,800
|
|
|
1/16/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
1.65
|
21,700
|
|
|
1/15/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.63
|
1.65
|
37,700
|
|
|
1/14/2020
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
1.65
|
10,900
|
|
|
1/13/2020
|
-0.20 / -6.90%
|
3.10
|
3.10
|
2.70
|
2.70
|
2.80
|
1.59
|
21,900
|
|
|
1/10/2020
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.80
|
2.90
|
2.89
|
1.70
|
9,800
|
|
|
1/9/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.88
|
1.70
|
16,100
|
|
|
1/8/2020
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
2.90
|
3.02
|
1.70
|
64,700
|
|
|
1/7/2020
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.84
|
1.70
|
41,000
|
|
|
1/6/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.93
|
1.76
|
16,500
|
|
|
1/3/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
1.82
|
41,600
|
|
|
1/2/2020
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
1.82
|
30,200
|
|
|
12/31/2019
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.00
|
1.82
|
37,000
|
|
|
12/30/2019
|
+0.30 / +10.71%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.99
|
1.82
|
64,300
|
|
|
12/27/2019
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.84
|
1.76
|
12,100
|
|
|
12/26/2019
|
-0.40 / -11.43%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.07
|
1.82
|
63,700
|
|
|
12/25/2019
|
+0.40 / +12.90%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.43
|
2.06
|
153,100
|
|
|
12/24/2019
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.05
|
1.82
|
112,900
|
|
|
12/23/2019
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.67
|
1.70
|
89,900
|
|
|
12/20/2019
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.60
|
2.70
|
2.69
|
1.59
|
108,400
|
|
|