|
Closing price on 5/8/2015
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
7,180 |
| Split-adjusted Price |
2.00 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.34
|
2.00
|
7,180
|
|
|
5/7/2015
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
1.94
|
78,790
|
|
|
5/6/2015
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
2.00
|
22,320
|
|
|
5/5/2015
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.27
|
2.12
|
72,380
|
|
|
5/4/2015
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
2.00
|
23,830
|
|
|
4/27/2015
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
2.12
|
31,100
|
|
|
4/24/2015
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.06
|
148,250
|
|
|
4/23/2015
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.17
|
35,780
|
|
|
4/22/2015
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.29
|
15,970
|
|
|
4/21/2015
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.18
|
2.41
|
3,110
|
|
|
4/20/2015
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.17
|
2.47
|
43,650
|
|
|
4/17/2015
|
-0.30 / -6.67%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.24
|
2.47
|
40,600
|
|
|
4/16/2015
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.00
|
4.50
|
4.11
|
2.64
|
146,070
|
|
|
4/15/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.23
|
2.53
|
710
|
|
|
4/14/2015
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.12
|
2.53
|
58,710
|
|
|
4/13/2015
|
-0.10 / -2.27%
|
4.30
|
4.50
|
4.30
|
4.30
|
4.34
|
2.53
|
27,880
|
|
|
4/10/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
2.59
|
5,670
|
|
|
4/9/2015
|
+0.10 / +2.33%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.24
|
2.59
|
3,540
|
|
|
4/8/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.33
|
2.53
|
20,050
|
|
|
4/7/2015
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.21
|
2.53
|
14,970
|
|
|
4/6/2015
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
2.59
|
1,170
|
|
|
4/3/2015
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.35
|
2.53
|
26,140
|
|
|
4/2/2015
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.23
|
2.53
|
14,640
|
|
|
4/1/2015
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.26
|
2.53
|
16,660
|
|
|
3/31/2015
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
2.59
|
25,910
|
|
|
3/30/2015
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.31
|
2.53
|
25,550
|
|
|
3/27/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.53
|
2.64
|
4,380
|
|
|
3/26/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.48
|
2.64
|
54,410
|
|
|
3/25/2015
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.34
|
2.64
|
16,140
|
|
|
3/24/2015
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.47
|
2.59
|
48,600
|
|
|