|
Closing price on 3/25/2020
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
15,000 |
| Split-adjusted Price |
1.23 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2020
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.11
|
1.23
|
15,000
|
|
|
3/24/2020
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
1.23
|
19,000
|
|
|
3/23/2020
|
-0.30 / -13.04%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.03
|
1.18
|
74,100
|
|
|
3/20/2020
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
1.35
|
26,000
|
|
|
3/19/2020
|
0.00 / 0.00%
|
2.10
|
2.40
|
2.10
|
2.30
|
2.29
|
1.35
|
52,600
|
|
|
3/18/2020
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
1.35
|
25,500
|
|
|
3/17/2020
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.29
|
1.41
|
72,000
|
|
|
3/16/2020
|
+0.30 / +15.00%
|
2.00
|
2.30
|
1.90
|
2.30
|
2.15
|
1.35
|
45,300
|
|
|
3/13/2020
|
-0.10 / -4.35%
|
2.00
|
2.20
|
1.90
|
2.20
|
2.01
|
1.29
|
87,000
|
|
|
3/12/2020
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.20
|
1.35
|
142,200
|
|
|
3/11/2020
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.48
|
1.47
|
45,900
|
|
|
3/10/2020
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.52
|
1.53
|
50,200
|
|
|
3/9/2020
|
-0.30 / -11.11%
|
2.60
|
2.70
|
2.40
|
2.40
|
2.55
|
1.41
|
73,600
|
|
|
3/6/2020
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.69
|
1.65
|
55,500
|
|
|
3/5/2020
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.72
|
1.59
|
194,400
|
|
|
3/4/2020
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
1.70
|
56,100
|
|
|
3/3/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.84
|
1.70
|
53,100
|
|
|
3/2/2020
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.93
|
1.76
|
17,000
|
|
|
2/28/2020
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.87
|
1.65
|
42,900
|
|
|
2/27/2020
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.87
|
1.76
|
72,900
|
|
|
2/26/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.68
|
1.65
|
38,800
|
|
|
2/25/2020
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.70
|
1.70
|
64,200
|
|
|
2/24/2020
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.70
|
2.80
|
2.80
|
1.65
|
132,800
|
|
|
2/21/2020
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.07
|
1.76
|
31,700
|
|
|
2/20/2020
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.07
|
1.88
|
166,100
|
|
|
2/19/2020
|
+0.30 / +10.71%
|
2.70
|
3.10
|
2.70
|
3.10
|
2.90
|
1.82
|
196,200
|
|
|
2/18/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
1.65
|
24,500
|
|
|
2/17/2020
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.50
|
2.80
|
2.69
|
1.65
|
76,600
|
|
|
2/14/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.67
|
1.59
|
55,900
|
|
|
2/13/2020
|
+0.10 / +3.85%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.63
|
1.59
|
108,310
|
|
|