|
Closing price on 4/3/2024
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
20.80 |
| Volume |
9,700 |
| Split-adjusted Price |
12.22 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2024
|
+0.10 / +0.48%
|
21.50
|
22.00
|
20.80
|
20.80
|
21.60
|
12.22
|
9,700
|
|
|
4/2/2024
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.40
|
21.00
|
20.70
|
12.34
|
13,600
|
|
|
4/1/2024
|
-0.60 / -2.78%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
12.34
|
8,900
|
|
|
3/29/2024
|
+0.30 / +1.45%
|
22.90
|
22.90
|
21.00
|
21.00
|
21.60
|
12.34
|
6,100
|
|
|
3/28/2024
|
-1.10 / -5.21%
|
20.90
|
20.90
|
19.80
|
20.00
|
20.70
|
11.75
|
8,500
|
|
|
3/27/2024
|
-0.30 / -1.41%
|
21.30
|
21.30
|
21.00
|
21.00
|
21.10
|
12.34
|
700
|
|
|
3/26/2024
|
+0.60 / +2.90%
|
19.10
|
21.30
|
19.10
|
21.30
|
21.30
|
12.52
|
5,200
|
|
|
3/25/2024
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.50
|
20.50
|
20.70
|
12.05
|
8,100
|
|
|
3/22/2024
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.50
|
12.22
|
700
|
|
|
3/21/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
12.22
|
7,600
|
|
|
3/20/2024
|
-0.10 / -0.47%
|
20.80
|
21.00
|
20.40
|
21.00
|
20.80
|
12.34
|
6,100
|
|
|
3/19/2024
|
-0.30 / -1.42%
|
21.90
|
21.90
|
20.80
|
20.80
|
21.10
|
12.22
|
13,400
|
|
|
3/18/2024
|
+0.20 / +0.92%
|
21.70
|
21.90
|
20.90
|
21.90
|
21.10
|
12.87
|
21,400
|
|
|
3/15/2024
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.60
|
21.60
|
21.70
|
12.69
|
2,700
|
|
|
3/14/2024
|
+1.00 / +4.74%
|
21.60
|
22.60
|
21.50
|
22.10
|
21.90
|
12.99
|
20,100
|
|
|
3/13/2024
|
+1.00 / +4.83%
|
20.70
|
21.70
|
20.70
|
21.70
|
21.10
|
12.75
|
24,400
|
|
|
3/12/2024
|
-0.40 / -1.89%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.70
|
12.22
|
18,400
|
|
|
3/11/2024
|
-0.50 / -2.36%
|
21.90
|
21.90
|
20.70
|
20.70
|
21.20
|
12.16
|
32,300
|
|
|
3/8/2024
|
+0.90 / +4.37%
|
21.70
|
21.70
|
21.00
|
21.50
|
21.20
|
12.63
|
41,300
|
|
|
3/7/2024
|
+0.40 / +1.97%
|
20.90
|
21.60
|
20.40
|
20.70
|
20.60
|
12.16
|
22,700
|
|
|
3/6/2024
|
-0.30 / -1.43%
|
20.30
|
21.10
|
20.20
|
20.70
|
20.30
|
12.16
|
14,900
|
|
|
3/5/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.60
|
20.70
|
21.00
|
12.16
|
16,800
|
|
|
3/4/2024
|
+0.50 / +2.44%
|
20.60
|
21.40
|
20.60
|
21.00
|
20.70
|
12.34
|
28,900
|
|
|
3/1/2024
|
0.00 / 0.00%
|
23.50
|
23.50
|
20.20
|
20.50
|
20.50
|
12.05
|
14,600
|
|
|
2/29/2024
|
+1.60 / +7.84%
|
20.30
|
22.00
|
20.20
|
22.00
|
20.50
|
12.93
|
23,800
|
|
|
2/28/2024
|
+0.60 / +3.06%
|
20.50
|
20.70
|
20.00
|
20.20
|
20.40
|
11.87
|
13,200
|
|
|
2/27/2024
|
-1.20 / -5.85%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.60
|
11.34
|
8,200
|
|
|
2/26/2024
|
+1.30 / +6.81%
|
19.40
|
21.20
|
19.40
|
20.40
|
20.50
|
11.99
|
3,100
|
|
|
2/23/2024
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.10
|
11.40
|
6,500
|
|
|
2/22/2024
|
-0.10 / -0.51%
|
19.10
|
19.70
|
19.10
|
19.40
|
19.30
|
11.40
|
4,800
|
|
|