|
Closing price on 9/12/2024
|
|
| Open |
17.10 |
| High |
19.60 |
| Low |
17.00 |
| Volume |
4,773,860 |
| Split-adjusted Price |
19.60 |
|
|
VNA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2024
|
+2.50 / +14.62%
|
17.10
|
19.60
|
17.00
|
19.60
|
19.10
|
19.60
|
4,773,860
|
|
|
9/11/2024
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.10
|
17.10
|
9,200
|
|
|
9/10/2024
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.10
|
17.10
|
5,000
|
|
|
9/9/2024
|
-0.40 / -2.27%
|
17.20
|
17.60
|
17.20
|
17.20
|
17.20
|
17.20
|
17,700
|
|
|
9/6/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8,700
|
|
|
9/5/2024
|
0.00 / 0.00%
|
17.50
|
18.20
|
17.50
|
17.50
|
17.60
|
17.50
|
19,800
|
|
|
9/4/2024
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.50
|
17.60
|
14,500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14,300
|
|
|
8/29/2024
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.60
|
17.50
|
63,700
|
|
|
8/28/2024
|
-0.20 / -1.13%
|
17.70
|
18.20
|
17.50
|
17.50
|
17.60
|
17.50
|
14,600
|
|
|
8/27/2024
|
-0.10 / -0.55%
|
17.90
|
18.10
|
17.00
|
18.00
|
17.70
|
18.00
|
44,800
|
|
|
8/26/2024
|
-1.50 / -7.73%
|
18.90
|
18.90
|
17.60
|
17.90
|
18.10
|
17.90
|
82,300
|
|
|
8/23/2024
|
-0.20 / -1.04%
|
19.50
|
19.80
|
19.00
|
19.00
|
19.40
|
19.00
|
1,500
|
|
|
8/22/2024
|
-0.50 / -2.53%
|
19.80
|
19.80
|
18.90
|
19.30
|
19.20
|
19.30
|
17,700
|
|
|
8/21/2024
|
-0.20 / -1.01%
|
21.00
|
21.00
|
19.70
|
19.70
|
19.80
|
19.70
|
19,600
|
|
|
8/20/2024
|
-0.20 / -1.00%
|
19.10
|
20.50
|
19.10
|
19.80
|
19.90
|
19.80
|
23,100
|
|
|
8/19/2024
|
-0.70 / -3.41%
|
20.00
|
20.00
|
19.80
|
19.80
|
20.00
|
19.80
|
9,500
|
|
|
8/16/2024
|
+1.60 / +8.25%
|
20.00
|
22.00
|
18.20
|
21.00
|
20.50
|
21.00
|
80,100
|
|
|
8/15/2024
|
+1.10 / +6.08%
|
18.40
|
20.80
|
18.40
|
19.20
|
19.40
|
19.20
|
47,200
|
|
|
8/14/2024
|
+2.00 / +11.90%
|
17.20
|
19.30
|
16.80
|
18.80
|
18.10
|
18.80
|
70,600
|
|
|
8/13/2024
|
+1.00 / +6.25%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.80
|
17.00
|
22,200
|
|
|
8/12/2024
|
+1.00 / +6.58%
|
15.70
|
17.40
|
15.30
|
16.20
|
16.00
|
16.20
|
15,100
|
|
|
8/9/2024
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.20
|
15.50
|
22,600
|
|
|
8/8/2024
|
-0.20 / -1.27%
|
17.00
|
17.00
|
15.40
|
15.50
|
15.70
|
15.50
|
2,200
|
|
|
8/7/2024
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.70
|
15.60
|
12,600
|
|
|
8/6/2024
|
-0.30 / -1.85%
|
16.00
|
16.10
|
15.90
|
15.90
|
16.00
|
15.90
|
3,700
|
|
|
8/5/2024
|
-0.60 / -3.66%
|
16.40
|
16.90
|
15.80
|
15.80
|
16.20
|
15.80
|
12,200
|
|
|
8/2/2024
|
-0.60 / -3.51%
|
15.50
|
17.00
|
15.10
|
16.50
|
16.40
|
16.50
|
20,500
|
|
|
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
|
|
|