|
Closing price on 6/17/2024
|
|
| Open |
29.80 |
| High |
31.00 |
| Low |
29.30 |
| Volume |
175,500 |
| Split-adjusted Price |
17.63 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
-0.30 / -0.99%
|
29.80
|
31.00
|
29.30
|
30.00
|
29.80
|
17.63
|
175,500
|
|
|
6/14/2024
|
+1.10 / +3.89%
|
32.50
|
32.50
|
29.20
|
29.40
|
30.30
|
17.27
|
76,600
|
|
|
6/13/2024
|
-0.70 / -2.41%
|
28.30
|
28.60
|
27.50
|
28.30
|
28.30
|
16.63
|
31,100
|
|
|
6/12/2024
|
+0.30 / +1.08%
|
28.00
|
30.00
|
27.90
|
28.20
|
29.00
|
16.57
|
74,100
|
|
|
6/11/2024
|
+2.40 / +9.09%
|
27.00
|
29.00
|
26.70
|
28.80
|
27.90
|
16.92
|
75,200
|
|
|
6/10/2024
|
+3.40 / +14.59%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.40
|
15.69
|
100,000
|
|
|
6/7/2024
|
+0.80 / +3.48%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.30
|
13.98
|
7,600
|
|
|
6/6/2024
|
0.00 / 0.00%
|
25.90
|
25.90
|
22.90
|
23.00
|
23.00
|
13.51
|
30,800
|
|
|
6/5/2024
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.70
|
22.70
|
23.00
|
13.34
|
18,000
|
|
|
6/4/2024
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.80
|
23.20
|
23.10
|
13.63
|
84,600
|
|
|
6/3/2024
|
0.00 / 0.00%
|
22.70
|
24.00
|
22.70
|
23.20
|
23.30
|
13.63
|
7,300
|
|
|
5/31/2024
|
-1.30 / -5.35%
|
24.30
|
24.50
|
22.80
|
23.00
|
23.20
|
13.51
|
17,100
|
|
|
5/30/2024
|
-0.10 / -0.41%
|
24.60
|
24.60
|
23.70
|
24.50
|
24.30
|
14.40
|
5,300
|
|
|
5/29/2024
|
+2.80 / +12.73%
|
22.20
|
25.30
|
22.00
|
24.80
|
24.60
|
14.57
|
87,200
|
|
|
5/28/2024
|
+0.50 / +2.33%
|
21.50
|
22.20
|
21.50
|
22.00
|
22.00
|
12.93
|
14,200
|
|
|
5/27/2024
|
-0.20 / -0.90%
|
21.50
|
22.00
|
21.20
|
22.00
|
21.50
|
12.93
|
7,500
|
|
|
5/24/2024
|
0.00 / 0.00%
|
22.20
|
22.60
|
21.80
|
22.30
|
22.20
|
13.10
|
28,600
|
|
|
5/23/2024
|
+0.90 / +4.17%
|
21.20
|
22.50
|
21.20
|
22.50
|
22.30
|
13.22
|
12,400
|
|
|
5/22/2024
|
+2.00 / +9.76%
|
20.90
|
22.90
|
20.20
|
22.50
|
21.60
|
13.22
|
34,500
|
|
|
5/21/2024
|
-0.10 / -0.48%
|
20.50
|
20.70
|
20.20
|
20.70
|
20.50
|
12.16
|
7,200
|
|
|
5/20/2024
|
-0.30 / -1.43%
|
20.90
|
21.00
|
20.20
|
20.70
|
20.80
|
12.16
|
4,500
|
|
|
5/17/2024
|
+0.20 / +0.97%
|
21.00
|
21.00
|
20.80
|
20.80
|
21.00
|
12.22
|
5,000
|
|
|
5/16/2024
|
+1.60 / +8.00%
|
20.00
|
21.60
|
20.00
|
21.60
|
20.60
|
12.69
|
13,100
|
|
|
5/15/2024
|
+0.40 / +2.05%
|
19.50
|
20.40
|
19.50
|
19.90
|
20.00
|
11.69
|
24,000
|
|
|
5/14/2024
|
+0.60 / +3.11%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.50
|
11.69
|
15,400
|
|
|
5/13/2024
|
-0.70 / -3.52%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.30
|
11.28
|
1,400
|
|
|
5/10/2024
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.90
|
11.69
|
2,900
|
|
|
5/9/2024
|
0.00 / 0.00%
|
19.90
|
20.70
|
19.50
|
20.00
|
20.10
|
11.75
|
12,900
|
|
|
5/8/2024
|
+1.00 / +5.35%
|
20.40
|
21.20
|
19.50
|
19.70
|
20.00
|
11.58
|
4,800
|
|
|
5/7/2024
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.70
|
10.99
|
300
|
|
|