|
Closing price on 3/2/2017
|
|
| Open |
1.11 |
| High |
1.24 |
| Low |
1.11 |
| Volume |
11,450 |
| Split-adjusted Price |
0.72 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2017
|
+0.05 / +4.27%
|
1.11
|
1.24
|
1.11
|
1.22
|
1.22
|
0.72
|
11,450
|
|
|
3/1/2017
|
-0.06 / -4.88%
|
1.23
|
1.23
|
1.16
|
1.17
|
1.20
|
0.69
|
3,520
|
|
|
2/28/2017
|
+0.04 / +3.36%
|
1.23
|
1.23
|
1.23
|
1.23
|
1.23
|
0.72
|
170
|
|
|
2/27/2017
|
-0.08 / -6.30%
|
1.20
|
1.27
|
1.19
|
1.19
|
1.19
|
0.70
|
65,430
|
|
|
2/24/2017
|
-0.08 / -5.93%
|
1.35
|
1.35
|
1.27
|
1.27
|
1.28
|
0.75
|
6,240
|
|
|
2/23/2017
|
-0.01 / -0.74%
|
1.35
|
1.35
|
1.33
|
1.35
|
1.35
|
0.79
|
4,430
|
|
|
2/22/2017
|
0.00 / 0.00%
|
1.36
|
1.36
|
1.28
|
1.36
|
1.33
|
0.80
|
33,910
|
|
|
2/21/2017
|
+0.01 / +0.74%
|
1.35
|
1.36
|
1.27
|
1.36
|
1.35
|
0.80
|
9,610
|
|
|
2/20/2017
|
0.00 / 0.00%
|
1.34
|
1.35
|
1.26
|
1.35
|
1.27
|
0.79
|
34,540
|
|
|
2/17/2017
|
-0.02 / -1.46%
|
1.30
|
1.35
|
1.28
|
1.35
|
1.30
|
0.79
|
40,840
|
|
|
2/16/2017
|
+0.07 / +5.38%
|
1.37
|
1.38
|
1.36
|
1.37
|
1.37
|
0.80
|
37,570
|
|
|
2/15/2017
|
-0.06 / -4.41%
|
1.28
|
1.35
|
1.27
|
1.30
|
1.27
|
0.76
|
251,050
|
|
|
2/14/2017
|
-0.10 / -6.85%
|
1.46
|
1.46
|
1.36
|
1.36
|
1.36
|
0.80
|
251,290
|
|
|
2/13/2017
|
+0.09 / +6.57%
|
1.28
|
1.46
|
1.28
|
1.46
|
1.37
|
0.86
|
81,280
|
|
|
2/10/2017
|
-0.10 / -6.80%
|
1.47
|
1.47
|
1.37
|
1.37
|
1.38
|
0.80
|
343,660
|
|
|
2/9/2017
|
-0.11 / -6.96%
|
1.60
|
1.60
|
1.47
|
1.47
|
1.47
|
0.86
|
70,600
|
|
|
2/8/2017
|
-0.05 / -3.07%
|
1.63
|
1.63
|
1.56
|
1.58
|
1.60
|
0.93
|
18,090
|
|
|
2/7/2017
|
+0.07 / +4.49%
|
1.50
|
1.64
|
1.50
|
1.63
|
1.63
|
0.96
|
110
|
|
|
2/6/2017
|
-0.11 / -6.59%
|
1.57
|
1.57
|
1.56
|
1.56
|
1.57
|
0.92
|
53,940
|
|
|
2/3/2017
|
0.00 / 0.00%
|
1.67
|
1.67
|
1.67
|
1.67
|
1.67
|
0.98
|
0
|
|
|
2/2/2017
|
-0.02 / -1.18%
|
1.58
|
1.67
|
1.58
|
1.67
|
1.59
|
0.98
|
25,120
|
|
|
1/25/2017
|
+0.11 / +6.96%
|
1.52
|
1.69
|
1.50
|
1.69
|
1.52
|
0.99
|
23,630
|
|
|
1/24/2017
|
-0.11 / -6.51%
|
1.58
|
1.58
|
1.58
|
1.58
|
1.58
|
0.93
|
44,310
|
|
|
1/23/2017
|
-0.01 / -0.59%
|
1.59
|
1.69
|
1.59
|
1.69
|
1.59
|
0.99
|
106,890
|
|
|
1/20/2017
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.00
|
1,710
|
|
|
1/19/2017
|
-0.06 / -3.23%
|
1.80
|
1.86
|
1.80
|
1.80
|
1.82
|
1.06
|
1,510
|
|
|
1/18/2017
|
-0.13 / -6.53%
|
1.98
|
1.98
|
1.86
|
1.86
|
1.87
|
1.09
|
2,140
|
|
|
1/17/2017
|
0.00 / 0.00%
|
1.99
|
1.99
|
1.99
|
1.99
|
1.99
|
1.17
|
100
|
|
|
1/16/2017
|
+0.09 / +4.74%
|
1.90
|
2.00
|
1.90
|
1.99
|
1.92
|
1.17
|
1,040
|
|
|
1/13/2017
|
+0.11 / +6.15%
|
1.85
|
1.90
|
1.79
|
1.90
|
1.87
|
1.12
|
29,910
|
|
|