|
Closing price on 6/4/2024
|
|
| Open |
23.00 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
84,600 |
| Split-adjusted Price |
13.63 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/6/2024
|
-0.40 / -2.08%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.80
|
11.05
|
5,400
|
|
|
5/3/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.28
|
0
|
|
|
5/2/2024
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.28
|
1,000
|
|
|
4/26/2024
|
-0.80 / -4.02%
|
19.90
|
19.90
|
19.10
|
19.10
|
19.20
|
11.22
|
1,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.69
|
0
|
|
|
4/24/2024
|
+0.20 / +1.01%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.90
|
11.75
|
200
|
|
|
4/23/2024
|
+0.20 / +1.04%
|
22.10
|
22.10
|
18.50
|
19.50
|
19.80
|
11.46
|
600
|
|
|
4/22/2024
|
+0.90 / +4.71%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.30
|
11.75
|
200
|
|
|
4/19/2024
|
+0.50 / +2.58%
|
19.90
|
19.90
|
18.80
|
19.90
|
19.10
|
11.69
|
2,100
|
|
|