|
Closing price on 5/11/2017
|
|
| Open |
0.90 |
| High |
0.90 |
| Low |
0.70 |
| Volume |
53,480 |
| Split-adjusted Price |
0.41 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
-0.10 / -12.50%
|
0.90
|
0.90
|
0.70
|
0.70
|
0.82
|
0.41
|
53,480
|
|
|
5/10/2017
|
0.00 / 0.00%
|
0.80
|
0.80
|
0.80
|
0.80
|
0.80
|
0.47
|
3,410
|
|
|
5/9/2017
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.72
|
0.47
|
28,500
|
|
|
5/8/2017
|
0.00 / 0.00%
|
0.70
|
0.80
|
0.70
|
0.80
|
0.73
|
0.47
|
1,570
|
|
|
5/5/2017
|
-0.10 / -11.11%
|
0.80
|
0.90
|
0.80
|
0.80
|
0.81
|
0.47
|
29,750
|
|
|
5/4/2017
|
-0.10 / -10.00%
|
0.90
|
0.90
|
0.90
|
0.90
|
0.90
|
0.53
|
23,240
|
|
|
5/3/2017
|
0.00 / 0.00%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
0.59
|
3,600
|
|
|
4/20/2017
|
+0.06 / +6.67%
|
0.95
|
0.96
|
0.85
|
0.96
|
0.95
|
0.56
|
81,430
|
|
|
4/19/2017
|
-0.03 / -3.23%
|
0.98
|
0.99
|
0.90
|
0.90
|
0.96
|
0.53
|
65,400
|
|
|
4/18/2017
|
+0.06 / +6.90%
|
0.87
|
0.93
|
0.87
|
0.93
|
0.92
|
0.55
|
59,570
|
|
|
4/17/2017
|
+0.05 / +6.10%
|
0.83
|
0.87
|
0.82
|
0.87
|
0.85
|
0.51
|
57,360
|
|
|
4/14/2017
|
-0.03 / -3.53%
|
0.84
|
0.84
|
0.81
|
0.82
|
0.83
|
0.48
|
40,790
|
|
|
4/13/2017
|
0.00 / 0.00%
|
0.83
|
0.86
|
0.82
|
0.85
|
0.85
|
0.50
|
23,620
|
|
|
4/12/2017
|
+0.04 / +4.94%
|
0.78
|
0.85
|
0.78
|
0.85
|
0.82
|
0.50
|
14,350
|
|
|
4/11/2017
|
+0.05 / +6.58%
|
0.75
|
0.81
|
0.75
|
0.81
|
0.80
|
0.48
|
126,300
|
|
|
4/10/2017
|
-0.04 / -5.00%
|
0.80
|
0.80
|
0.75
|
0.76
|
0.77
|
0.45
|
44,280
|
|
|
4/7/2017
|
-0.06 / -6.98%
|
0.82
|
0.83
|
0.80
|
0.80
|
0.81
|
0.47
|
189,530
|
|
|
4/5/2017
|
-0.06 / -6.52%
|
0.89
|
0.89
|
0.86
|
0.86
|
0.87
|
0.51
|
102,280
|
|
|
4/4/2017
|
-0.03 / -3.16%
|
0.94
|
0.94
|
0.92
|
0.92
|
0.93
|
0.54
|
39,860
|
|
|
4/3/2017
|
-0.03 / -3.06%
|
0.95
|
0.98
|
0.95
|
0.95
|
0.97
|
0.56
|
48,570
|
|
|
3/31/2017
|
-0.02 / -2.00%
|
0.94
|
1.01
|
0.94
|
0.98
|
0.99
|
0.58
|
27,330
|
|
|
3/30/2017
|
0.00 / 0.00%
|
1.00
|
1.00
|
0.93
|
1.00
|
0.96
|
0.59
|
60,510
|
|
|
3/29/2017
|
-0.06 / -5.66%
|
1.01
|
1.02
|
0.99
|
1.00
|
1.00
|
0.59
|
82,240
|
|
|
3/28/2017
|
+0.04 / +3.92%
|
1.00
|
1.07
|
0.96
|
1.06
|
1.00
|
0.62
|
121,660
|
|
|
3/27/2017
|
-0.05 / -4.67%
|
1.00
|
1.10
|
1.00
|
1.02
|
1.02
|
0.60
|
117,580
|
|
|
3/24/2017
|
-0.08 / -6.96%
|
1.18
|
1.18
|
1.07
|
1.07
|
1.08
|
0.63
|
161,520
|
|
|
3/23/2017
|
+0.02 / +1.77%
|
1.10
|
1.19
|
1.10
|
1.15
|
1.16
|
0.68
|
24,130
|
|
|
3/22/2017
|
-0.02 / -1.74%
|
1.10
|
1.15
|
1.10
|
1.13
|
1.12
|
0.66
|
17,910
|
|
|
3/21/2017
|
-0.07 / -5.74%
|
1.23
|
1.23
|
1.14
|
1.15
|
1.19
|
0.68
|
14,090
|
|
|
3/20/2017
|
+0.04 / +3.39%
|
1.15
|
1.23
|
1.11
|
1.22
|
1.18
|
0.72
|
1,080
|
|
|