|
Closing price on 7/27/2021
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
53,900 |
| Split-adjusted Price |
10.28 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
+0.20 / +1.16%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.70
|
10.28
|
53,900
|
|
|
7/26/2021
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.30
|
10.28
|
50,100
|
|
|
7/23/2021
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.50
|
10.28
|
115,100
|
|
|
7/22/2021
|
+0.60 / +3.53%
|
16.90
|
17.80
|
16.70
|
17.60
|
17.50
|
10.34
|
124,600
|
|
|
7/21/2021
|
-0.30 / -1.73%
|
17.00
|
17.20
|
16.80
|
17.00
|
17.00
|
9.99
|
33,700
|
|
|
7/20/2021
|
+0.50 / +2.98%
|
17.00
|
17.80
|
17.00
|
17.30
|
17.30
|
10.16
|
45,200
|
|
|
7/19/2021
|
+0.70 / +4.27%
|
15.00
|
18.00
|
15.00
|
17.10
|
16.80
|
10.05
|
135,000
|
|
|
7/16/2021
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.00
|
16.60
|
16.40
|
9.75
|
130,500
|
|
|
7/15/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.50
|
9.81
|
11,500
|
|
|
7/14/2021
|
-0.10 / -0.61%
|
16.40
|
17.00
|
16.30
|
16.30
|
16.80
|
9.58
|
57,400
|
|
|
7/13/2021
|
+0.70 / +4.46%
|
16.30
|
17.00
|
16.20
|
16.40
|
16.40
|
9.64
|
12,400
|
|
|
7/12/2021
|
-0.90 / -5.29%
|
16.80
|
16.80
|
15.00
|
16.10
|
15.70
|
9.46
|
118,600
|
|
|
7/9/2021
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.60
|
16.80
|
17.00
|
9.87
|
74,000
|
|
|
7/8/2021
|
+1.30 / +8.39%
|
16.40
|
17.50
|
16.20
|
16.80
|
16.80
|
9.87
|
96,200
|
|
|
7/7/2021
|
+0.40 / +2.52%
|
15.90
|
16.90
|
14.70
|
16.30
|
15.50
|
9.58
|
163,100
|
|
|
7/6/2021
|
-1.40 / -8.05%
|
17.40
|
17.40
|
15.10
|
16.00
|
15.90
|
9.40
|
130,300
|
|
|
7/5/2021
|
+0.30 / +1.72%
|
17.70
|
17.90
|
16.70
|
17.70
|
17.40
|
10.40
|
119,300
|
|
|
7/2/2021
|
+1.30 / +7.98%
|
16.50
|
17.70
|
16.50
|
17.60
|
17.40
|
10.34
|
643,000
|
|
|
7/1/2021
|
+0.80 / +4.94%
|
16.20
|
17.00
|
15.50
|
17.00
|
16.30
|
9.99
|
274,700
|
|
|
6/30/2021
|
+0.10 / +0.63%
|
15.50
|
16.70
|
15.40
|
16.00
|
16.20
|
9.40
|
541,500
|
|
|
6/29/2021
|
+0.20 / +1.27%
|
16.60
|
16.60
|
15.10
|
16.00
|
15.90
|
9.40
|
864,600
|
|
|
6/28/2021
|
+1.60 / +10.67%
|
15.40
|
16.70
|
15.00
|
16.60
|
15.80
|
9.75
|
395,600
|
|
|
6/25/2021
|
+0.40 / +2.67%
|
13.40
|
15.90
|
13.40
|
15.40
|
15.00
|
9.05
|
489,900
|
|
|
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
|
|
|