|
Closing price on 5/28/2021
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
74,900 |
| Split-adjusted Price |
3.70 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
3.70
|
74,900
|
|
|
5/27/2021
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.30
|
3.70
|
108,700
|
|
|
5/26/2021
|
-0.50 / -7.35%
|
6.60
|
6.90
|
6.30
|
6.30
|
6.50
|
3.70
|
140,900
|
|
|
5/25/2021
|
+0.30 / +4.69%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.80
|
3.94
|
148,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
3.82
|
90,500
|
|
|
5/21/2021
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.50
|
3.82
|
147,700
|
|
|
5/20/2021
|
-0.10 / -1.52%
|
6.40
|
6.70
|
6.20
|
6.50
|
6.40
|
3.82
|
174,000
|
|
|
5/19/2021
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.62
|
3.82
|
85,200
|
|
|
5/18/2021
|
+0.60 / +9.84%
|
6.40
|
6.90
|
6.20
|
6.70
|
6.71
|
3.94
|
476,800
|
|
|
5/17/2021
|
+0.60 / +10.34%
|
5.80
|
6.40
|
5.80
|
6.40
|
6.07
|
3.76
|
308,000
|
|
|
5/14/2021
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.70
|
5.80
|
3.35
|
190,200
|
|
|
5/13/2021
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.73
|
3.35
|
158,000
|
|
|
5/12/2021
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.72
|
3.35
|
76,700
|
|
|
5/11/2021
|
+0.10 / +1.79%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.73
|
3.35
|
44,600
|
|
|
5/10/2021
|
-0.10 / -1.72%
|
5.50
|
5.80
|
5.50
|
5.70
|
5.63
|
3.35
|
103,500
|
|
|
5/7/2021
|
-0.20 / -3.33%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
3.41
|
73,200
|
|
|
5/6/2021
|
+0.10 / +1.72%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.97
|
3.47
|
129,400
|
|
|
5/5/2021
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.78
|
3.47
|
92,900
|
|
|
5/4/2021
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.40
|
5.70
|
5.59
|
3.35
|
87,300
|
|
|
4/29/2021
|
+0.10 / +1.72%
|
5.80
|
6.10
|
5.80
|
5.90
|
5.89
|
3.47
|
131,700
|
|
|
4/28/2021
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.81
|
3.41
|
52,600
|
|
|
4/27/2021
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.88
|
3.47
|
108,310
|
|
|
4/26/2021
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.81
|
3.47
|
79,400
|
|
|
4/23/2021
|
-0.10 / -1.67%
|
5.70
|
6.10
|
5.10
|
5.90
|
5.59
|
3.47
|
221,600
|
|
|
4/22/2021
|
-0.80 / -12.31%
|
6.40
|
6.40
|
5.60
|
5.70
|
5.98
|
3.35
|
271,400
|
|
|
4/20/2021
|
+0.10 / +1.59%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.51
|
3.76
|
85,100
|
|
|
4/19/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.10
|
6.40
|
6.28
|
3.76
|
202,900
|
|
|
4/16/2021
|
-0.30 / -4.35%
|
6.90
|
6.90
|
5.90
|
6.60
|
6.45
|
3.88
|
261,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
6.90
|
6.91
|
4.05
|
166,800
|
|
|
4/14/2021
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.94
|
4.11
|
184,500
|
|
|