|
Closing price on 3/30/2021
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
276,400 |
| Split-adjusted Price |
3.76 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
-0.20 / -3.03%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
3.76
|
276,400
|
|
|
3/29/2021
|
-0.10 / -1.54%
|
6.80
|
6.80
|
6.30
|
6.40
|
6.59
|
3.76
|
525,200
|
|
|
3/26/2021
|
+0.80 / +13.33%
|
6.30
|
6.90
|
6.00
|
6.80
|
6.53
|
4.00
|
774,100
|
|
|
3/25/2021
|
+0.80 / +14.55%
|
5.80
|
6.30
|
5.60
|
6.30
|
6.02
|
3.70
|
1,017,400
|
|
|
3/24/2021
|
+0.70 / +13.73%
|
5.10
|
5.80
|
5.00
|
5.80
|
5.50
|
3.41
|
692,400
|
|
|
3/23/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.06
|
3.06
|
245,400
|
|
|
3/22/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.24
|
3.11
|
304,700
|
|
|
3/19/2021
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.34
|
3.11
|
116,200
|
|
|
3/18/2021
|
+0.10 / +1.85%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.53
|
3.23
|
119,300
|
|
|
3/17/2021
|
+0.50 / +10.00%
|
5.00
|
5.60
|
5.00
|
5.50
|
5.43
|
3.23
|
804,400
|
|
|
3/16/2021
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.04
|
2.94
|
137,763
|
|
|
3/15/2021
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.05
|
3.00
|
215,900
|
|
|
3/12/2021
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.91
|
2.88
|
222,600
|
|
|
3/11/2021
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.91
|
2.88
|
147,500
|
|
|
3/10/2021
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.96
|
2.94
|
101,400
|
|
|
3/9/2021
|
-0.10 / -1.96%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.12
|
2.94
|
290,000
|
|
|
3/8/2021
|
+0.40 / +8.33%
|
5.00
|
5.30
|
4.90
|
5.20
|
5.10
|
3.06
|
337,000
|
|
|
3/5/2021
|
+0.40 / +8.89%
|
4.60
|
4.90
|
4.50
|
4.90
|
4.76
|
2.88
|
136,500
|
|
|
3/4/2021
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.40
|
4.60
|
4.53
|
2.70
|
221,900
|
|
|
3/3/2021
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.50
|
4.80
|
4.64
|
2.82
|
163,500
|
|
|
3/2/2021
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.68
|
2.70
|
136,000
|
|
|
3/1/2021
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.63
|
2.70
|
57,700
|
|
|
2/26/2021
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.47
|
2.64
|
118,000
|
|
|
2/25/2021
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.55
|
2.70
|
110,500
|
|
|
2/24/2021
|
+0.20 / +4.55%
|
4.50
|
5.00
|
4.50
|
4.60
|
4.69
|
2.70
|
238,100
|
|
|
2/23/2021
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.41
|
2.64
|
180,100
|
|
|
2/22/2021
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.29
|
2.53
|
77,000
|
|
|
2/19/2021
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.27
|
2.47
|
104,100
|
|
|
2/18/2021
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.33
|
2.53
|
77,400
|
|
|
2/17/2021
|
+0.20 / +4.88%
|
4.10
|
4.40
|
4.10
|
4.30
|
4.26
|
2.53
|
92,300
|
|
|