|
Closing price on 5/28/2019
|
|
| Open |
3.40 |
| High |
3.90 |
| Low |
3.30 |
| Volume |
219,900 |
| Split-adjusted Price |
2.17 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
+0.10 / +2.78%
|
3.40
|
3.90
|
3.30
|
3.70
|
3.67
|
2.17
|
219,900
|
|
|
5/27/2019
|
+0.40 / +12.50%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.42
|
2.12
|
312,300
|
|
|
5/24/2019
|
+0.30 / +9.38%
|
3.30
|
3.50
|
3.00
|
3.50
|
3.23
|
2.06
|
193,300
|
|
|
5/23/2019
|
+0.30 / +10.34%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.13
|
1.88
|
457,800
|
|
|
5/22/2019
|
-0.30 / -9.38%
|
2.90
|
3.10
|
2.70
|
2.90
|
2.80
|
1.70
|
343,800
|
|
|
5/21/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.20
|
3.11
|
1.88
|
96,700
|
|
|
5/20/2019
|
+0.40 / +14.29%
|
2.80
|
3.20
|
2.60
|
3.20
|
3.15
|
1.88
|
169,100
|
|
|
5/17/2019
|
-0.10 / -3.23%
|
2.70
|
3.50
|
2.70
|
3.00
|
2.82
|
1.76
|
457,600
|
|
|
5/16/2019
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
1.82
|
43,100
|
|
|
5/15/2019
|
-0.40 / -10.81%
|
4.00
|
4.10
|
3.20
|
3.30
|
3.57
|
1.94
|
325,600
|
|
|
5/14/2019
|
+0.40 / +12.12%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.69
|
2.17
|
436,500
|
|
|
5/13/2019
|
+0.40 / +13.79%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
1.94
|
485,700
|
|
|
5/10/2019
|
+0.30 / +11.54%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.88
|
1.70
|
401,300
|
|
|
5/9/2019
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.53
|
140,100
|
|
|
5/8/2019
|
+0.50 / +25.00%
|
2.00
|
2.50
|
1.90
|
2.50
|
2.28
|
1.47
|
231,600
|
|
|
5/7/2019
|
-0.10 / -4.76%
|
2.40
|
2.40
|
1.90
|
2.00
|
2.23
|
1.18
|
259,400
|
|
|
5/6/2019
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
1.23
|
70,000
|
|
|
5/3/2019
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.12
|
64,100
|
|
|
5/2/2019
|
+0.20 / +13.33%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.00
|
45,700
|
|
|
4/26/2019
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.55
|
0.94
|
74,200
|
|
|
4/25/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.42
|
0.82
|
6,000
|
|
|
4/24/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
19,900
|
|
|
4/23/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
27,000
|
|
|
4/22/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
0
|
|
|
4/19/2019
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
0
|
|
|
4/18/2019
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
0.82
|
4,100
|
|
|
4/17/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
300
|
|
|
4/16/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
0
|
|
|
4/12/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
0
|
|
|
4/11/2019
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0.76
|
0
|
|
|