|
Closing price on 5/26/2022
|
|
| Open |
43.20 |
| High |
43.30 |
| Low |
41.50 |
| Volume |
29,100 |
| Split-adjusted Price |
24.44 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
+0.80 / +1.96%
|
43.20
|
43.30
|
41.50
|
41.60
|
42.40
|
24.44
|
29,100
|
|
|
5/25/2022
|
+5.00 / +13.23%
|
38.00
|
42.90
|
38.00
|
42.80
|
40.80
|
25.15
|
89,300
|
|
|
5/24/2022
|
-0.50 / -1.29%
|
38.70
|
38.70
|
37.00
|
38.20
|
37.80
|
22.45
|
43,700
|
|
|
5/23/2022
|
-1.30 / -3.27%
|
39.10
|
39.50
|
38.20
|
38.40
|
38.70
|
22.56
|
36,000
|
|
|
5/20/2022
|
+0.20 / +0.51%
|
40.90
|
40.90
|
39.40
|
39.70
|
39.70
|
23.33
|
20,700
|
|
|
5/19/2022
|
0.00 / 0.00%
|
39.20
|
40.50
|
38.00
|
39.90
|
39.50
|
23.44
|
25,200
|
|
|
5/18/2022
|
+0.20 / +0.51%
|
41.80
|
41.80
|
39.10
|
39.20
|
39.90
|
23.03
|
47,200
|
|
|
5/17/2022
|
+2.20 / +5.60%
|
37.50
|
42.00
|
37.00
|
41.50
|
39.00
|
24.38
|
40,200
|
|
|
5/16/2022
|
-1.10 / -2.81%
|
39.00
|
41.40
|
36.00
|
38.00
|
39.30
|
22.33
|
26,600
|
|
|
5/13/2022
|
-5.60 / -12.96%
|
43.00
|
43.20
|
37.00
|
37.60
|
39.10
|
22.09
|
130,300
|
|
|
5/12/2022
|
-2.80 / -6.33%
|
43.90
|
45.40
|
41.30
|
41.40
|
43.20
|
24.33
|
59,500
|
|
|
5/11/2022
|
+1.10 / +2.52%
|
46.90
|
46.90
|
43.60
|
44.70
|
44.20
|
26.26
|
21,000
|
|
|
5/10/2022
|
-0.30 / -0.66%
|
43.50
|
46.00
|
40.00
|
45.00
|
43.60
|
26.44
|
39,800
|
|
|
5/9/2022
|
-6.80 / -13.60%
|
49.50
|
49.50
|
43.10
|
43.20
|
45.30
|
25.38
|
63,200
|
|
|
5/6/2022
|
-0.20 / -0.40%
|
49.30
|
51.00
|
48.50
|
49.90
|
50.00
|
29.32
|
58,100
|
|
|
5/5/2022
|
-0.20 / -0.40%
|
52.50
|
52.50
|
48.10
|
49.30
|
50.10
|
28.97
|
57,500
|
|
|
5/4/2022
|
+2.30 / +4.84%
|
46.60
|
50.90
|
46.60
|
49.80
|
49.50
|
29.26
|
63,800
|
|
|
4/29/2022
|
-0.30 / -0.63%
|
47.00
|
48.70
|
45.00
|
47.30
|
47.50
|
27.79
|
71,900
|
|
|
4/28/2022
|
+2.10 / +4.67%
|
45.60
|
48.80
|
45.60
|
47.10
|
47.60
|
27.67
|
36,900
|
|
|
4/27/2022
|
+4.40 / +10.63%
|
41.30
|
46.90
|
41.30
|
45.80
|
45.00
|
26.91
|
17,200
|
|
|
4/26/2022
|
-0.30 / -0.68%
|
38.00
|
47.00
|
38.00
|
44.00
|
41.40
|
25.85
|
77,000
|
|
|
4/25/2022
|
-7.50 / -14.94%
|
49.00
|
49.50
|
42.70
|
42.70
|
44.30
|
25.09
|
156,900
|
|
|
4/22/2022
|
-2.40 / -4.67%
|
52.40
|
54.50
|
47.00
|
49.00
|
50.20
|
28.79
|
120,000
|
|
|
4/21/2022
|
-2.80 / -5.11%
|
53.00
|
53.00
|
50.00
|
52.00
|
51.40
|
30.55
|
67,900
|
|
|
4/20/2022
|
+1.20 / +2.32%
|
59.40
|
59.40
|
51.90
|
52.90
|
54.80
|
31.08
|
214,000
|
|
|
4/19/2022
|
+4.40 / +9.13%
|
48.20
|
53.80
|
48.20
|
52.60
|
51.70
|
30.91
|
389,900
|
|
|
4/18/2022
|
-2.50 / -5.05%
|
51.00
|
51.00
|
46.50
|
47.00
|
48.20
|
27.62
|
86,200
|
|
|
4/15/2022
|
+1.50 / +3.14%
|
48.00
|
50.10
|
48.00
|
49.20
|
49.50
|
28.91
|
48,600
|
|
|
4/14/2022
|
+4.00 / +8.79%
|
47.90
|
49.50
|
46.20
|
49.50
|
47.70
|
29.08
|
71,300
|
|
|
4/13/2022
|
-0.70 / -1.46%
|
45.10
|
47.80
|
43.70
|
47.40
|
45.50
|
27.85
|
92,800
|
|
|