|
Closing price on 7/4/2024
|
|
| Open |
22.50 |
| High |
23.90 |
| Low |
20.00 |
| Volume |
57,700 |
| Split-adjusted Price |
22.50 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2024
|
+0.10 / +0.45%
|
22.50
|
23.90
|
20.00
|
22.50
|
22.50
|
22.50
|
57,700
|
|
|
7/3/2024
|
+0.70 / +3.24%
|
21.60
|
23.40
|
21.10
|
22.30
|
22.40
|
22.30
|
57,700
|
|
|
7/2/2024
|
-2.80 / -11.67%
|
23.10
|
23.10
|
20.80
|
21.20
|
21.60
|
21.20
|
47,700
|
|
|
7/1/2024
|
-0.30 / -1.29%
|
24.80
|
25.90
|
21.00
|
23.00
|
24.00
|
23.00
|
64,900
|
|
|
6/28/2024
|
+3.10 / +14.90%
|
22.00
|
23.90
|
20.80
|
23.90
|
23.30
|
23.90
|
174,200
|
|
|
6/27/2024
|
-5.10 / -13.25%
|
37.00
|
37.80
|
32.80
|
33.40
|
35.40
|
19.62
|
125,200
|
|
|
6/26/2024
|
-1.60 / -4.15%
|
38.90
|
40.90
|
37.00
|
37.00
|
38.50
|
21.74
|
67,200
|
|
|
6/25/2024
|
+0.30 / +0.79%
|
38.50
|
43.80
|
33.50
|
38.50
|
38.60
|
22.62
|
175,900
|
|
|
6/24/2024
|
+4.90 / +14.71%
|
36.00
|
38.20
|
36.00
|
38.20
|
38.20
|
22.45
|
133,300
|
|
|
6/21/2024
|
+4.40 / +14.72%
|
30.70
|
34.30
|
30.30
|
34.30
|
33.30
|
20.15
|
209,300
|
|
|
6/20/2024
|
-0.60 / -1.95%
|
30.80
|
30.80
|
29.30
|
30.10
|
29.90
|
17.69
|
68,100
|
|
|
6/19/2024
|
0.00 / 0.00%
|
32.50
|
32.50
|
29.80
|
30.40
|
30.70
|
17.86
|
26,400
|
|
|
6/18/2024
|
+1.00 / +3.36%
|
29.90
|
30.90
|
29.90
|
30.80
|
30.40
|
18.10
|
45,800
|
|
|
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
|
|
|