|
Closing price on 3/12/2024
|
|
| Open |
20.70 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
18,400 |
| Split-adjusted Price |
12.22 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
-0.40 / -1.89%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.70
|
12.22
|
18,400
|
|
|
3/11/2024
|
-0.50 / -2.36%
|
21.90
|
21.90
|
20.70
|
20.70
|
21.20
|
12.16
|
32,300
|
|
|
3/8/2024
|
+0.90 / +4.37%
|
21.70
|
21.70
|
21.00
|
21.50
|
21.20
|
12.63
|
41,300
|
|
|
3/7/2024
|
+0.40 / +1.97%
|
20.90
|
21.60
|
20.40
|
20.70
|
20.60
|
12.16
|
22,700
|
|
|
3/6/2024
|
-0.30 / -1.43%
|
20.30
|
21.10
|
20.20
|
20.70
|
20.30
|
12.16
|
14,900
|
|
|
3/5/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.60
|
20.70
|
21.00
|
12.16
|
16,800
|
|
|
3/4/2024
|
+0.50 / +2.44%
|
20.60
|
21.40
|
20.60
|
21.00
|
20.70
|
12.34
|
28,900
|
|
|
3/1/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
20.20
|
20.50
|
20.50
|
12.05
|
14,600
|
|
|
2/29/2024
|
+1.60 / +7.84%
|
20.30
|
22.00
|
20.20
|
22.00
|
20.50
|
12.93
|
23,800
|
|
|
2/28/2024
|
+0.60 / +3.06%
|
20.50
|
20.70
|
20.00
|
20.20
|
20.40
|
11.87
|
13,200
|
|
|
2/27/2024
|
-1.20 / -5.85%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.60
|
11.34
|
8,200
|
|
|
2/26/2024
|
+1.30 / +6.81%
|
19.40
|
21.20
|
19.40
|
20.40
|
20.50
|
11.99
|
3,100
|
|
|
2/23/2024
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.10
|
11.40
|
6,500
|
|
|
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
|
|
|