|
Closing price on 5/5/2022
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
48.10 |
| Volume |
57,500 |
| Split-adjusted Price |
28.97 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2022
|
-5.20 / -9.96%
|
51.20
|
52.70
|
44.50
|
47.00
|
48.10
|
27.62
|
165,600
|
|
|
4/8/2022
|
-1.60 / -3.05%
|
51.10
|
54.50
|
50.60
|
50.90
|
52.20
|
29.91
|
73,300
|
|
|
4/7/2022
|
+2.50 / +4.95%
|
50.50
|
53.40
|
50.00
|
53.00
|
52.50
|
31.14
|
365,800
|
|
|
4/6/2022
|
-1.10 / -2.13%
|
51.10
|
52.00
|
50.00
|
50.50
|
50.50
|
29.67
|
87,200
|
|
|
4/5/2022
|
+0.90 / +1.77%
|
50.00
|
53.20
|
49.30
|
51.80
|
51.60
|
30.44
|
73,900
|
|
|
4/4/2022
|
-1.70 / -3.20%
|
53.20
|
53.20
|
49.60
|
51.50
|
50.90
|
30.26
|
134,400
|
|
|
4/1/2022
|
+3.00 / +6.02%
|
51.30
|
55.00
|
49.00
|
52.80
|
53.20
|
31.02
|
95,500
|
|
|
3/31/2022
|
+4.00 / +8.46%
|
46.60
|
51.50
|
46.60
|
51.30
|
49.80
|
30.14
|
411,200
|
|
|
3/30/2022
|
+0.50 / +1.08%
|
47.00
|
48.70
|
45.90
|
47.00
|
47.30
|
27.62
|
201,100
|
|
|
3/29/2022
|
+5.20 / +12.44%
|
43.50
|
47.60
|
42.50
|
47.00
|
46.50
|
27.62
|
354,600
|
|
|
3/28/2022
|
-0.90 / -2.03%
|
38.60
|
48.00
|
38.60
|
43.50
|
41.80
|
25.56
|
172,100
|
|
|
3/25/2022
|
-0.10 / -0.22%
|
44.60
|
46.30
|
44.00
|
44.80
|
44.40
|
26.32
|
116,600
|
|
|
3/24/2022
|
+2.20 / +5.19%
|
42.40
|
46.50
|
41.70
|
44.60
|
44.90
|
26.21
|
1,241,800
|
|
|
3/23/2022
|
-1.50 / -3.39%
|
40.10
|
44.80
|
40.10
|
42.70
|
42.40
|
25.09
|
155,800
|
|
|
3/22/2022
|
+0.10 / +0.23%
|
44.80
|
45.80
|
43.60
|
43.70
|
44.20
|
25.68
|
161,900
|
|
|