|
Closing price on 3/5/2025
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.80 |
| Volume |
3,900 |
| Split-adjusted Price |
22.00 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
+0.10 / +0.46%
|
21.90
|
22.00
|
21.80
|
22.00
|
21.90
|
22.00
|
3,900
|
|
|
3/4/2025
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
1,700
|
|
|
3/3/2025
|
-0.10 / -0.45%
|
21.10
|
22.70
|
21.10
|
21.90
|
22.00
|
21.90
|
12,700
|
|
|
2/28/2025
|
-0.50 / -2.23%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.00
|
21.90
|
14,200
|
|
|
2/27/2025
|
-0.40 / -1.79%
|
22.40
|
22.60
|
22.00
|
22.00
|
22.40
|
22.00
|
2,900
|
|
|
2/26/2025
|
0.00 / 0.00%
|
22.20
|
22.80
|
22.20
|
22.30
|
22.40
|
22.30
|
6,400
|
|
|
2/25/2025
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.20
|
22.20
|
22.30
|
22.20
|
5,900
|
|
|
2/24/2025
|
+0.20 / +0.90%
|
22.40
|
23.00
|
22.00
|
22.30
|
22.20
|
22.30
|
11,700
|
|
|
2/21/2025
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.00
|
22.40
|
22.10
|
22.40
|
15,800
|
|
|
2/20/2025
|
-0.10 / -0.45%
|
22.10
|
22.60
|
21.90
|
22.00
|
22.20
|
22.00
|
9,100
|
|
|
2/19/2025
|
-0.30 / -1.34%
|
22.40
|
22.50
|
22.00
|
22.10
|
22.10
|
22.10
|
16,000
|
|
|
2/18/2025
|
+0.50 / +2.26%
|
21.40
|
22.60
|
21.40
|
22.60
|
22.40
|
22.60
|
5,000
|
|
|
2/17/2025
|
+0.10 / +0.45%
|
21.80
|
22.50
|
21.80
|
22.20
|
22.10
|
22.20
|
13,800
|
|
|
2/14/2025
|
-0.10 / -0.45%
|
23.00
|
23.00
|
21.80
|
22.00
|
22.10
|
22.00
|
11,700
|
|
|
2/13/2025
|
+1.60 / +7.48%
|
21.20
|
23.70
|
21.20
|
23.00
|
22.10
|
23.00
|
9,900
|
|
|
2/12/2025
|
-1.90 / -8.12%
|
23.40
|
23.50
|
21.00
|
21.50
|
21.40
|
21.50
|
30,700
|
|
|
2/11/2025
|
-1.70 / -6.77%
|
25.00
|
25.00
|
22.80
|
23.40
|
23.40
|
23.40
|
20,400
|
|
|
2/10/2025
|
-2.00 / -7.58%
|
26.50
|
26.80
|
22.50
|
24.40
|
25.10
|
24.40
|
31,800
|
|
|
2/7/2025
|
+3.40 / +14.72%
|
24.50
|
26.50
|
24.50
|
26.50
|
26.40
|
26.50
|
60,300
|
|
|
2/6/2025
|
+3.10 / +14.98%
|
21.00
|
23.80
|
21.00
|
23.80
|
23.10
|
23.80
|
61,100
|
|
|
2/5/2025
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.70
|
21.00
|
2,400
|
|
|
2/4/2025
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.00
|
20.10
|
4,800
|
|
|
2/3/2025
|
-0.60 / -2.90%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.10
|
20.10
|
3,700
|
|
|
1/24/2025
|
+0.70 / +3.33%
|
22.80
|
22.80
|
20.30
|
21.70
|
20.70
|
21.70
|
1,500
|
|
|
1/23/2025
|
-0.60 / -2.78%
|
21.50
|
22.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4,800
|
|
|
1/22/2025
|
+0.60 / +2.87%
|
20.90
|
22.20
|
20.90
|
21.50
|
21.60
|
21.50
|
5,700
|
|
|
1/21/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1,000
|
|
|
1/20/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
300
|
|
|
1/17/2025
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.80
|
20.80
|
20.90
|
20.80
|
6,500
|
|
|
1/16/2025
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
0
|
|
|