|
Closing price on 7/16/2019
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
372,000 |
| Split-adjusted Price |
2.82 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
+0.50 / +11.63%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.78
|
2.82
|
372,000
|
|
|
7/15/2019
|
+0.50 / +13.16%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.23
|
2.53
|
230,300
|
|
|
7/12/2019
|
+0.30 / +7.89%
|
3.60
|
4.20
|
3.60
|
4.10
|
3.81
|
2.41
|
355,500
|
|
|
7/11/2019
|
-0.10 / -2.56%
|
4.00
|
4.20
|
3.80
|
3.80
|
3.92
|
2.23
|
271,900
|
|
|
7/10/2019
|
+0.50 / +14.71%
|
3.80
|
3.90
|
3.50
|
3.90
|
3.83
|
2.29
|
535,000
|
|
|
7/9/2019
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.36
|
2.00
|
463,100
|
|
|
7/8/2019
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
1.82
|
68,700
|
|
|
7/5/2019
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
1.76
|
60,400
|
|
|
7/4/2019
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.96
|
1.70
|
62,800
|
|
|
7/3/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
1.76
|
32,700
|
|
|
7/2/2019
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.07
|
1.76
|
139,800
|
|
|
7/1/2019
|
+0.20 / +7.14%
|
2.80
|
3.10
|
2.80
|
3.00
|
2.92
|
1.76
|
129,600
|
|
|
6/28/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
1.65
|
81,700
|
|
|
6/27/2019
|
-0.30 / -9.68%
|
3.00
|
3.10
|
2.80
|
2.80
|
2.90
|
1.65
|
69,800
|
|
|
6/26/2019
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.07
|
1.82
|
58,600
|
|
|
6/25/2019
|
+0.20 / +7.14%
|
2.80
|
3.10
|
2.80
|
3.00
|
2.95
|
1.76
|
96,500
|
|
|
6/24/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
1.65
|
57,600
|
|
|
6/21/2019
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.81
|
1.70
|
81,800
|
|
|
6/20/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
1.76
|
87,800
|
|
|
6/19/2019
|
+0.20 / +7.14%
|
2.90
|
3.10
|
2.90
|
3.00
|
3.00
|
1.76
|
177,000
|
|
|
6/18/2019
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.72
|
1.65
|
57,500
|
|
|
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
|
|
|