|
Closing price on 5/25/2020
|
|
| Open |
2.70 |
| High |
3.00 |
| Low |
2.60 |
| Volume |
119,900 |
| Split-adjusted Price |
1.76 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.30 / +11.11%
|
2.70
|
3.00
|
2.60
|
3.00
|
2.79
|
1.76
|
119,900
|
|
|
5/22/2020
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.50
|
2.80
|
2.71
|
1.65
|
152,800
|
|
|
5/21/2020
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.76
|
1.65
|
73,200
|
|
|
5/20/2020
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.82
|
1.65
|
197,300
|
|
|
5/19/2020
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.64
|
1.59
|
186,600
|
|
|
5/18/2020
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.57
|
1.59
|
74,900
|
|
|
5/15/2020
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.62
|
1.53
|
351,000
|
|
|
5/14/2020
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.51
|
1.47
|
118,000
|
|
|
5/13/2020
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.52
|
1.53
|
77,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.53
|
1.47
|
221,300
|
|
|
5/11/2020
|
+0.30 / +13.64%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.33
|
1.47
|
162,700
|
|
|
5/8/2020
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.24
|
1.35
|
104,600
|
|
|
5/7/2020
|
-0.20 / -8.33%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
1.29
|
146,000
|
|
|
5/6/2020
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
1.41
|
11,300
|
|
|
5/5/2020
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
1.35
|
49,600
|
|
|
5/4/2020
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.26
|
1.35
|
36,400
|
|
|
4/29/2020
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.38
|
1.41
|
32,200
|
|
|
4/28/2020
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.27
|
1.35
|
54,200
|
|
|
4/27/2020
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.24
|
1.29
|
71,600
|
|
|
4/24/2020
|
-0.30 / -11.54%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.36
|
1.35
|
84,600
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.44
|
1.53
|
62,400
|
|
|
4/22/2020
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.40
|
1.53
|
42,300
|
|
|
4/21/2020
|
-0.20 / -8.00%
|
2.60
|
2.80
|
2.30
|
2.30
|
2.60
|
1.35
|
189,400
|
|
|
4/20/2020
|
+0.30 / +13.64%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
1.47
|
250,900
|
|
|
4/17/2020
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.22
|
1.35
|
191,600
|
|
|
4/16/2020
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.99
|
1.18
|
37,900
|
|
|
4/15/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
1.23
|
28,800
|
|
|
4/14/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.07
|
1.23
|
29,900
|
|
|
4/13/2020
|
+0.20 / +10.53%
|
1.90
|
2.10
|
1.90
|
2.10
|
1.95
|
1.23
|
33,200
|
|
|
4/10/2020
|
-0.20 / -9.52%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.92
|
1.12
|
54,800
|
|
|