|
Closing price on 4/5/2022
|
|
| Open |
50.00 |
| High |
53.20 |
| Low |
49.30 |
| Volume |
73,900 |
| Split-adjusted Price |
30.44 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.90 / +1.77%
|
50.00
|
53.20
|
49.30
|
51.80
|
51.60
|
30.44
|
73,900
|
|
|
4/4/2022
|
-1.70 / -3.20%
|
53.20
|
53.20
|
49.60
|
51.50
|
50.90
|
30.26
|
134,400
|
|
|
4/1/2022
|
+3.00 / +6.02%
|
51.30
|
55.00
|
49.00
|
52.80
|
53.20
|
31.02
|
95,500
|
|
|
3/31/2022
|
+4.00 / +8.46%
|
46.60
|
51.50
|
46.60
|
51.30
|
49.80
|
30.14
|
411,200
|
|
|
3/30/2022
|
+0.50 / +1.08%
|
47.00
|
48.70
|
45.90
|
47.00
|
47.30
|
27.62
|
201,100
|
|
|
3/29/2022
|
+5.20 / +12.44%
|
43.50
|
47.60
|
42.50
|
47.00
|
46.50
|
27.62
|
354,600
|
|
|
3/28/2022
|
-0.90 / -2.03%
|
38.60
|
48.00
|
38.60
|
43.50
|
41.80
|
25.56
|
172,100
|
|
|
3/25/2022
|
-0.10 / -0.22%
|
44.60
|
46.30
|
44.00
|
44.80
|
44.40
|
26.32
|
116,600
|
|
|
3/24/2022
|
+2.20 / +5.19%
|
42.40
|
46.50
|
41.70
|
44.60
|
44.90
|
26.21
|
1,241,800
|
|
|
3/23/2022
|
-1.50 / -3.39%
|
40.10
|
44.80
|
40.10
|
42.70
|
42.40
|
25.09
|
155,800
|
|
|
3/22/2022
|
+0.10 / +0.23%
|
44.80
|
45.80
|
43.60
|
43.70
|
44.20
|
25.68
|
161,900
|
|
|
3/21/2022
|
+4.50 / +11.17%
|
40.50
|
44.80
|
40.50
|
44.80
|
43.60
|
26.32
|
1,134,600
|
|
|
3/18/2022
|
-0.10 / -0.25%
|
40.00
|
40.70
|
40.00
|
40.30
|
40.30
|
23.68
|
716,600
|
|
|
3/17/2022
|
+0.50 / +1.23%
|
40.50
|
41.00
|
39.50
|
41.00
|
40.40
|
24.09
|
287,800
|
|
|
3/16/2022
|
+0.30 / +0.74%
|
39.80
|
41.00
|
39.70
|
41.00
|
40.50
|
24.09
|
153,200
|
|
|
3/15/2022
|
+0.30 / +0.74%
|
40.00
|
41.70
|
39.10
|
41.10
|
40.70
|
24.15
|
289,800
|
|
|
3/14/2022
|
-1.80 / -4.27%
|
42.20
|
42.40
|
39.00
|
40.40
|
40.80
|
23.74
|
475,400
|
|
|
3/11/2022
|
+0.60 / +1.44%
|
41.50
|
42.80
|
40.80
|
42.40
|
42.20
|
24.91
|
574,200
|
|
|
3/10/2022
|
+0.30 / +0.72%
|
42.60
|
42.80
|
41.00
|
41.70
|
41.80
|
24.50
|
238,900
|
|
|
3/9/2022
|
+3.10 / +7.89%
|
39.50
|
43.40
|
39.30
|
42.40
|
41.40
|
24.91
|
848,000
|
|
|
3/8/2022
|
+0.40 / +1.00%
|
39.80
|
40.30
|
37.90
|
40.30
|
39.30
|
23.68
|
827,600
|
|
|
3/7/2022
|
-0.50 / -1.24%
|
39.80
|
41.30
|
38.00
|
39.80
|
39.90
|
23.39
|
502,700
|
|
|
3/4/2022
|
-0.50 / -1.25%
|
41.50
|
42.40
|
38.50
|
39.50
|
40.30
|
23.21
|
383,900
|
|
|
3/3/2022
|
+3.50 / +9.31%
|
38.50
|
42.00
|
38.00
|
41.10
|
40.00
|
24.15
|
564,200
|
|
|
3/2/2022
|
+1.50 / +4.08%
|
37.20
|
38.40
|
36.20
|
38.30
|
37.60
|
22.50
|
449,800
|
|
|
3/1/2022
|
+1.40 / +3.92%
|
36.20
|
37.20
|
35.50
|
37.10
|
36.80
|
21.80
|
314,100
|
|
|
2/28/2022
|
+0.40 / +1.12%
|
35.80
|
36.40
|
34.90
|
36.20
|
35.70
|
21.27
|
355,900
|
|
|
2/25/2022
|
+1.80 / +5.22%
|
35.40
|
36.50
|
34.50
|
36.30
|
35.80
|
21.33
|
784,300
|
|
|
2/24/2022
|
+1.70 / +5.06%
|
34.20
|
35.40
|
33.00
|
35.30
|
34.50
|
20.74
|
729,700
|
|
|
2/23/2022
|
+2.00 / +6.21%
|
32.50
|
34.40
|
32.20
|
34.20
|
33.60
|
20.09
|
408,200
|
|
|