|
Closing price on 8/24/2020
|
|
| Open |
2.90 |
| High |
3.00 |
| Low |
2.80 |
| Volume |
207,300 |
| Split-adjusted Price |
1.70 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2020
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.84
|
1.70
|
207,300
|
|
|
8/21/2020
|
+0.10 / +3.45%
|
2.60
|
3.10
|
2.60
|
3.00
|
2.78
|
1.76
|
440,900
|
|
|
8/20/2020
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.95
|
1.70
|
354,000
|
|
|
8/19/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.00
|
3.20
|
3.35
|
1.88
|
693,500
|
|
|
8/18/2020
|
+0.40 / +14.29%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.19
|
1.88
|
391,200
|
|
|
8/17/2020
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.76
|
1.65
|
368,000
|
|
|
8/14/2020
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.48
|
1.47
|
117,000
|
|
|
8/13/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.41
|
51,100
|
|
|
8/12/2020
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.41
|
1.41
|
29,100
|
|
|
8/11/2020
|
+0.20 / +9.09%
|
2.20
|
2.50
|
2.20
|
2.40
|
2.33
|
1.41
|
166,100
|
|
|
8/10/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.29
|
46,000
|
|
|
8/7/2020
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
1.29
|
25,800
|
|
|
8/6/2020
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
1.35
|
26,300
|
|
|
8/5/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
1.29
|
101,700
|
|
|
8/4/2020
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
1.29
|
51,000
|
|
|
8/3/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
1.29
|
118,900
|
|
|
7/31/2020
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.19
|
1.29
|
19,800
|
|
|
7/30/2020
|
+0.20 / +10.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
1.29
|
4,500
|
|
|
7/29/2020
|
-0.30 / -13.04%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.04
|
1.18
|
45,600
|
|
|
7/28/2020
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.16
|
1.35
|
21,400
|
|
|
7/27/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.00
|
2.30
|
2.04
|
1.35
|
140,400
|
|
|
7/24/2020
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.30
|
1.29
|
34,300
|
|
|
7/23/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
1.41
|
12,100
|
|
|
7/22/2020
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
1.41
|
17,700
|
|
|
7/21/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1.41
|
2,200
|
|
|
7/20/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.41
|
25,500
|
|
|
7/17/2020
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
1.41
|
25,900
|
|
|
7/16/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.47
|
24,100
|
|
|
7/15/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.47
|
1.47
|
57,600
|
|
|
7/14/2020
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.46
|
1.47
|
28,700
|
|
|