|
Closing price on 8/11/2021
|
|
| Open |
33.30 |
| High |
35.20 |
| Low |
30.00 |
| Volume |
1,968,800 |
| Split-adjusted Price |
18.51 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
-1.80 / -5.41%
|
33.30
|
35.20
|
30.00
|
31.50
|
32.70
|
18.51
|
1,968,800
|
|
|
8/10/2021
|
+3.60 / +12.08%
|
29.00
|
34.20
|
29.00
|
33.40
|
33.30
|
19.62
|
954,600
|
|
|
8/9/2021
|
+3.90 / +14.66%
|
28.00
|
30.50
|
28.00
|
30.50
|
29.80
|
17.92
|
333,900
|
|
|
8/6/2021
|
+0.80 / +2.94%
|
27.20
|
29.00
|
24.00
|
28.00
|
26.60
|
16.45
|
453,100
|
|
|
8/5/2021
|
-1.30 / -4.76%
|
28.00
|
31.00
|
24.10
|
26.00
|
27.20
|
15.28
|
519,600
|
|
|
8/4/2021
|
+3.60 / +14.81%
|
26.10
|
27.90
|
25.00
|
27.90
|
27.30
|
16.39
|
338,500
|
|
|
8/3/2021
|
+3.20 / +14.88%
|
22.60
|
24.70
|
22.60
|
24.70
|
24.30
|
14.51
|
489,500
|
|
|
8/2/2021
|
+2.90 / +14.72%
|
19.80
|
22.60
|
19.60
|
22.60
|
21.50
|
13.28
|
546,900
|
|
|
7/30/2021
|
+1.60 / +8.84%
|
18.90
|
20.50
|
18.90
|
19.70
|
19.70
|
11.58
|
185,400
|
|
|
7/29/2021
|
+1.90 / +11.11%
|
17.10
|
19.00
|
17.00
|
19.00
|
18.10
|
11.16
|
154,800
|
|
|
7/28/2021
|
-0.70 / -3.95%
|
17.20
|
17.60
|
17.00
|
17.00
|
17.10
|
9.99
|
35,000
|
|
|
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
|
|
|