|
Closing price on 8/1/2024
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
16.20 |
| Volume |
25,400 |
| Split-adjusted Price |
16.20 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
-0.60 / -3.57%
|
17.20
|
17.60
|
16.20
|
16.20
|
17.10
|
16.20
|
25,400
|
|
|
7/31/2024
|
-0.20 / -1.16%
|
17.30
|
17.30
|
16.60
|
17.10
|
16.80
|
17.10
|
16,700
|
|
|
7/30/2024
|
-0.60 / -3.39%
|
17.20
|
17.70
|
17.00
|
17.10
|
17.30
|
17.10
|
34,100
|
|
|
7/29/2024
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.30
|
17.90
|
17.70
|
17.90
|
18,200
|
|
|
7/26/2024
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.80
|
17.50
|
7,300
|
|
|
7/25/2024
|
-0.60 / -3.39%
|
18.50
|
18.50
|
17.00
|
17.10
|
17.50
|
17.10
|
8,700
|
|
|
7/24/2024
|
+0.30 / +1.73%
|
18.50
|
18.50
|
17.00
|
17.60
|
17.70
|
17.60
|
5,400
|
|
|
7/23/2024
|
-0.30 / -1.71%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.30
|
17.20
|
24,300
|
|
|
7/22/2024
|
-0.60 / -3.41%
|
18.40
|
18.40
|
17.00
|
17.00
|
17.50
|
17.00
|
26,200
|
|
|
7/19/2024
|
+0.10 / +0.57%
|
17.40
|
18.50
|
17.40
|
17.50
|
17.60
|
17.50
|
16,700
|
|
|
7/18/2024
|
-0.70 / -3.72%
|
18.80
|
18.80
|
16.10
|
18.10
|
17.40
|
18.10
|
78,300
|
|
|
7/17/2024
|
-1.50 / -7.39%
|
20.30
|
20.30
|
18.30
|
18.80
|
18.80
|
18.80
|
59,800
|
|
|
7/16/2024
|
-1.40 / -6.57%
|
21.20
|
21.40
|
19.70
|
19.90
|
20.30
|
19.90
|
56,800
|
|
|
7/15/2024
|
-0.50 / -2.30%
|
21.80
|
21.80
|
20.90
|
21.20
|
21.30
|
21.20
|
25,300
|
|
|
7/12/2024
|
-0.80 / -3.60%
|
22.90
|
23.40
|
20.70
|
21.40
|
21.70
|
21.40
|
45,400
|
|
|
7/11/2024
|
-0.10 / -0.44%
|
23.50
|
23.50
|
21.90
|
22.40
|
22.20
|
22.40
|
45,200
|
|
|
7/10/2024
|
+0.10 / +0.45%
|
22.40
|
23.00
|
22.00
|
22.50
|
22.50
|
22.50
|
51,800
|
|
|
7/9/2024
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.10
|
22.60
|
22.40
|
22.60
|
40,400
|
|
|
7/8/2024
|
+1.00 / +4.59%
|
21.70
|
24.00
|
21.70
|
22.80
|
22.70
|
22.80
|
69,200
|
|
|
7/5/2024
|
-1.00 / -4.44%
|
22.90
|
23.00
|
21.30
|
21.50
|
21.80
|
21.50
|
69,200
|
|
|
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
|
|
|