|
Closing price on 5/27/2015
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
41,460 |
| Split-adjusted Price |
1.88 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.16
|
1.88
|
41,460
|
|
|
5/26/2015
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.21
|
1.88
|
57,950
|
|
|
5/25/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.27
|
1.94
|
57,500
|
|
|
5/22/2015
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
1.94
|
27,580
|
|
|
5/21/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1.88
|
23,580
|
|
|
5/20/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.14
|
1.88
|
83,320
|
|
|
5/19/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.28
|
1.88
|
3,610
|
|
|
5/18/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
1.88
|
21,290
|
|
|
5/15/2015
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
1.88
|
175,780
|
|
|
5/14/2015
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.31
|
1.94
|
13,000
|
|
|
5/13/2015
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.21
|
1.94
|
21,490
|
|
|
5/12/2015
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.29
|
1.82
|
59,820
|
|
|
5/11/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.94
|
8,480
|
|
|
5/8/2015
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.34
|
1.94
|
7,180
|
|
|
5/7/2015
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
1.88
|
78,790
|
|
|
5/6/2015
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
1.94
|
22,320
|
|
|
5/5/2015
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.27
|
2.05
|
72,380
|
|
|
5/4/2015
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
1.94
|
23,830
|
|
|
4/27/2015
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
2.05
|
31,100
|
|
|
4/24/2015
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.99
|
148,250
|
|
|
4/23/2015
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.11
|
35,780
|
|
|
4/22/2015
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.22
|
15,970
|
|
|
4/21/2015
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.18
|
2.34
|
3,110
|
|
|
4/20/2015
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.17
|
2.39
|
43,650
|
|
|
4/17/2015
|
-0.30 / -6.67%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.24
|
2.39
|
40,600
|
|
|
4/16/2015
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.00
|
4.50
|
4.11
|
2.56
|
146,070
|
|
|
4/15/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.23
|
2.45
|
710
|
|
|
4/14/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.12
|
2.45
|
58,710
|
|
|
4/13/2015
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.34
|
2.45
|
27,880
|
|
|
4/10/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
2.51
|
5,670
|
|
|