|
Closing price on 4/26/2021
|
|
| Open |
5.60 |
| High |
5.90 |
| Low |
5.60 |
| Volume |
79,400 |
| Split-adjusted Price |
3.47 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.81
|
3.47
|
79,400
|
|
|
4/23/2021
|
-0.10 / -1.67%
|
5.70
|
6.10
|
5.10
|
5.90
|
5.59
|
3.47
|
221,600
|
|
|
4/22/2021
|
-0.80 / -12.31%
|
6.40
|
6.40
|
5.60
|
5.70
|
5.98
|
3.35
|
271,400
|
|
|
4/20/2021
|
+0.10 / +1.59%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.51
|
3.76
|
85,100
|
|
|
4/19/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.28
|
3.76
|
202,900
|
|
|
4/16/2021
|
-0.30 / -4.35%
|
6.90
|
6.90
|
5.90
|
6.60
|
6.45
|
3.88
|
261,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.91
|
4.05
|
166,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.94
|
4.11
|
184,500
|
|
|
4/13/2021
|
-0.20 / -2.82%
|
7.30
|
7.50
|
6.90
|
6.90
|
7.04
|
4.05
|
282,700
|
|
|
4/12/2021
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.10
|
4.29
|
345,800
|
|
|
4/9/2021
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.94
|
4.17
|
247,400
|
|
|
4/8/2021
|
-0.50 / -6.76%
|
7.30
|
7.30
|
6.80
|
6.90
|
7.01
|
4.05
|
490,300
|
|
|
4/7/2021
|
+0.10 / +1.39%
|
7.30
|
7.80
|
7.20
|
7.30
|
7.44
|
4.29
|
405,200
|
|
|
4/6/2021
|
+0.70 / +10.45%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.19
|
4.35
|
546,500
|
|
|
4/5/2021
|
+0.60 / +9.38%
|
6.40
|
7.20
|
6.30
|
7.00
|
6.73
|
4.11
|
525,600
|
|
|
4/2/2021
|
+0.10 / +1.59%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.36
|
3.76
|
219,600
|
|
|
4/1/2021
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.30
|
3.82
|
312,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.20
|
6.40
|
6.34
|
3.76
|
511,700
|
|
|
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
|
|
|