|
Closing price on 6/17/2019
|
|
| Open |
2.50 |
| High |
2.60 |
| Low |
2.40 |
| Volume |
61,300 |
| Split-adjusted Price |
1.47 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2019
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.49
|
1.47
|
61,300
|
|
|
6/14/2019
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.63
|
1.53
|
89,600
|
|
|
6/13/2019
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
1.59
|
50,200
|
|
|
6/12/2019
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.73
|
1.59
|
73,500
|
|
|
6/11/2019
|
-0.20 / -6.67%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.82
|
1.65
|
114,200
|
|
|
6/10/2019
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
1.76
|
45,600
|
|
|
6/7/2019
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
1.76
|
88,700
|
|
|
6/6/2019
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.88
|
1.70
|
117,000
|
|
|
6/5/2019
|
-0.20 / -6.25%
|
3.20
|
3.20
|
2.90
|
3.00
|
2.98
|
1.76
|
155,000
|
|
|
6/4/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.21
|
1.88
|
69,300
|
|
|
6/3/2019
|
+0.20 / +6.67%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.14
|
1.88
|
63,300
|
|
|
5/31/2019
|
-0.10 / -3.03%
|
3.20
|
3.20
|
2.90
|
3.20
|
3.00
|
1.88
|
191,500
|
|
|
5/30/2019
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.19
|
1.94
|
86,000
|
|
|
5/29/2019
|
-0.50 / -13.51%
|
3.80
|
3.80
|
3.20
|
3.20
|
3.35
|
1.88
|
210,000
|
|
|
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
|
|
|