|
Closing price on 6/24/2021
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.50 |
| Volume |
203,300 |
| Split-adjusted Price |
8.52 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2021
|
-0.50 / -3.33%
|
15.00
|
15.40
|
14.50
|
14.50
|
15.00
|
8.52
|
203,300
|
|
|
6/23/2021
|
+0.10 / +0.68%
|
14.80
|
15.90
|
14.00
|
14.90
|
15.00
|
8.75
|
332,400
|
|
|
6/22/2021
|
+0.80 / +5.59%
|
15.20
|
15.90
|
13.00
|
15.10
|
14.80
|
8.87
|
300,300
|
|
|
6/21/2021
|
+1.90 / +14.73%
|
14.70
|
14.80
|
13.40
|
14.80
|
14.30
|
8.70
|
998,400
|
|
|
6/18/2021
|
+1.70 / +14.78%
|
13.20
|
13.20
|
12.10
|
13.20
|
12.90
|
7.76
|
719,800
|
|
|
6/17/2021
|
+1.50 / +14.85%
|
11.50
|
11.60
|
11.10
|
11.60
|
11.50
|
6.82
|
272,300
|
|
|
6/16/2021
|
+1.30 / +14.13%
|
9.20
|
10.50
|
9.00
|
10.50
|
10.10
|
6.17
|
594,400
|
|
|
6/15/2021
|
+0.40 / +4.55%
|
9.90
|
10.00
|
8.90
|
9.20
|
9.20
|
5.41
|
610,500
|
|
|
6/14/2021
|
+1.10 / +14.29%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.80
|
5.17
|
231,100
|
|
|
6/11/2021
|
+1.00 / +14.49%
|
7.10
|
7.90
|
7.10
|
7.90
|
7.70
|
4.64
|
767,600
|
|
|
6/10/2021
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.90
|
4.11
|
55,100
|
|
|
6/9/2021
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
4.00
|
61,800
|
|
|
6/8/2021
|
-0.10 / -1.47%
|
6.80
|
7.00
|
6.60
|
6.70
|
6.70
|
3.94
|
105,700
|
|
|
6/7/2021
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.70
|
6.90
|
6.83
|
4.05
|
92,400
|
|
|
6/4/2021
|
-0.40 / -5.41%
|
7.50
|
7.50
|
6.80
|
7.00
|
7.00
|
4.11
|
222,800
|
|
|
6/3/2021
|
+0.40 / +5.63%
|
7.20
|
7.80
|
7.00
|
7.50
|
7.40
|
4.41
|
175,500
|
|
|
6/2/2021
|
-0.10 / -1.37%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.10
|
4.23
|
117,100
|
|
|
6/1/2021
|
+0.20 / +2.90%
|
7.00
|
7.60
|
6.90
|
7.10
|
7.30
|
4.17
|
270,100
|
|
|
5/31/2021
|
+0.70 / +11.11%
|
6.30
|
7.20
|
6.30
|
7.00
|
6.90
|
4.11
|
438,700
|
|
|
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
|
|
|