|
Closing price on 9/10/2019
|
|
| Open |
4.60 |
| High |
5.00 |
| Low |
4.50 |
| Volume |
239,900 |
| Split-adjusted Price |
2.82 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2019
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.50
|
4.80
|
4.71
|
2.82
|
239,900
|
|
|
9/9/2019
|
+0.20 / +4.35%
|
4.30
|
4.90
|
4.20
|
4.80
|
4.58
|
2.82
|
281,900
|
|
|
9/6/2019
|
-0.60 / -11.76%
|
5.00
|
5.20
|
4.40
|
4.50
|
4.56
|
2.64
|
274,000
|
|
|
9/5/2019
|
-0.10 / -1.92%
|
5.00
|
5.30
|
4.90
|
5.10
|
5.01
|
3.00
|
213,800
|
|
|
9/4/2019
|
+0.10 / +1.96%
|
4.90
|
5.40
|
4.60
|
5.20
|
4.95
|
3.06
|
228,000
|
|
|
9/3/2019
|
-0.80 / -13.56%
|
5.70
|
5.70
|
5.10
|
5.10
|
5.19
|
3.00
|
701,500
|
|
|
8/30/2019
|
-1.30 / -18.57%
|
6.60
|
6.60
|
5.70
|
5.70
|
5.87
|
3.35
|
583,700
|
|
|
8/29/2019
|
+0.70 / +11.11%
|
6.30
|
7.10
|
6.00
|
7.00
|
6.62
|
4.11
|
640,700
|
|
|
8/28/2019
|
+0.50 / +8.62%
|
6.00
|
6.30
|
5.70
|
6.30
|
6.19
|
3.70
|
284,000
|
|
|
8/27/2019
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.20
|
5.80
|
5.50
|
3.41
|
656,600
|
|
|
8/26/2019
|
+0.70 / +14.29%
|
5.60
|
5.60
|
4.50
|
5.60
|
5.05
|
3.29
|
725,000
|
|
|
8/23/2019
|
+0.40 / +8.70%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.91
|
2.94
|
360,300
|
|
|
8/22/2019
|
+0.20 / +4.55%
|
4.50
|
4.70
|
4.30
|
4.60
|
4.41
|
2.70
|
310,800
|
|
|
8/21/2019
|
+0.50 / +12.82%
|
4.00
|
4.50
|
4.00
|
4.40
|
4.22
|
2.59
|
275,300
|
|
|
8/20/2019
|
+0.20 / +5.41%
|
3.70
|
4.10
|
3.70
|
3.90
|
3.96
|
2.29
|
205,100
|
|
|
8/19/2019
|
-0.10 / -2.63%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.59
|
2.17
|
20,000
|
|
|
8/16/2019
|
+0.10 / +2.78%
|
3.70
|
4.00
|
3.60
|
3.70
|
3.77
|
2.17
|
87,300
|
|
|
8/15/2019
|
0.00 / 0.00%
|
3.40
|
3.80
|
3.30
|
3.60
|
3.48
|
2.12
|
73,800
|
|
|
8/14/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.55
|
2.12
|
81,000
|
|
|
8/13/2019
|
-0.30 / -7.69%
|
3.90
|
4.00
|
3.50
|
3.60
|
3.69
|
2.12
|
247,700
|
|
|
8/12/2019
|
+0.20 / +5.41%
|
3.70
|
4.20
|
3.70
|
3.90
|
4.00
|
2.29
|
238,500
|
|
|
8/9/2019
|
+0.40 / +12.12%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.69
|
2.17
|
222,500
|
|
|
8/8/2019
|
+0.40 / +13.79%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.26
|
1.94
|
276,700
|
|
|
8/7/2019
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.88
|
1.70
|
73,700
|
|
|
8/6/2019
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.11
|
1.76
|
105,000
|
|
|
8/5/2019
|
+0.30 / +10.34%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.21
|
1.88
|
173,900
|
|
|
8/2/2019
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.92
|
1.76
|
220,700
|
|
|
8/1/2019
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.85
|
1.76
|
88,700
|
|
|
7/31/2019
|
+0.20 / +7.41%
|
2.70
|
3.00
|
2.60
|
2.90
|
2.81
|
1.70
|
93,200
|
|
|
7/30/2019
|
-0.20 / -6.90%
|
2.90
|
3.00
|
2.60
|
2.70
|
2.76
|
1.59
|
222,100
|
|
|