|
Closing price on 3/19/2015
|
|
| Open |
4.60 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
55,310 |
| Split-adjusted Price |
2.76 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2015
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
2.76
|
55,310
|
|
|
3/18/2015
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
2.76
|
120,590
|
|
|
3/17/2015
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
2.70
|
87,460
|
|
|
3/16/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
2.82
|
38,120
|
|
|
3/13/2015
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
2.82
|
42,130
|
|
|
3/12/2015
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
2.76
|
84,290
|
|
|
3/11/2015
|
-0.30 / -6.00%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.70
|
2.76
|
150,180
|
|
|
3/10/2015
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
2.94
|
156,350
|
|
|
3/9/2015
|
0.00 / 0.00%
|
5.10
|
5.20
|
4.80
|
4.90
|
4.90
|
2.88
|
319,630
|
|
|
3/6/2015
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.90
|
2.88
|
200,800
|
|
|
3/5/2015
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.40
|
4.60
|
4.60
|
2.70
|
130,470
|
|
|
3/4/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
2.64
|
71,550
|
|
|
3/3/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
2.64
|
126,050
|
|
|
3/2/2015
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.50
|
2.64
|
188,450
|
|
|
2/27/2015
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
2.53
|
30,080
|
|
|
2/26/2015
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
2.47
|
80,540
|
|
|
2/25/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
2.59
|
121,830
|
|
|
2/24/2015
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.59
|
20,850
|
|
|
2/13/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.53
|
27,590
|
|
|
2/12/2015
|
+0.10 / +2.38%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.30
|
2.53
|
39,160
|
|
|
2/11/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.47
|
32,440
|
|
|
2/10/2015
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.10
|
2.41
|
21,220
|
|
|
2/9/2015
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
2.41
|
24,330
|
|
|
2/6/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
2.53
|
24,510
|
|
|
2/5/2015
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
2.53
|
65,950
|
|
|
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
|
|
|