Closing price on 5/17/2024
|
|
Open |
12.90 |
High |
13.10 |
Low |
12.50 |
Volume |
151,400 |
Split-adjusted Price |
12.80 |
There is no data on 5/20/2024. Display data on 5/17/2024 instead.
|
|
VNB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2024
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.50
|
12.80
|
12.70
|
12.80
|
151,400
|
|
5/16/2024
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.90
|
13.00
|
265,000
|
|
5/15/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.50
|
12.40
|
226,600
|
|
5/14/2024
|
+1.20 / +10.53%
|
11.60
|
12.90
|
11.60
|
12.60
|
12.40
|
12.60
|
505,700
|
|
5/13/2024
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
120,900
|
|
5/10/2024
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.20
|
11.20
|
158,000
|
|
5/9/2024
|
-0.20 / -1.74%
|
11.70
|
11.80
|
11.10
|
11.30
|
11.40
|
11.30
|
143,200
|
|
5/8/2024
|
+1.00 / +9.35%
|
11.10
|
11.90
|
10.90
|
11.70
|
11.50
|
11.70
|
317,800
|
|
5/7/2024
|
+0.80 / +7.77%
|
10.50
|
11.10
|
10.40
|
11.10
|
10.70
|
11.10
|
140,100
|
|
5/6/2024
|
+0.50 / +5.00%
|
10.10
|
10.60
|
10.00
|
10.50
|
10.30
|
10.50
|
159,700
|
|
5/3/2024
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.00
|
10.10
|
39,400
|
|
5/2/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
10.10
|
93,000
|
|
4/26/2024
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.00
|
10.10
|
52,900
|
|
4/25/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
10.10
|
67,300
|
|
4/24/2024
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
63,200
|
|
4/23/2024
|
+0.30 / +3.06%
|
9.90
|
10.30
|
9.80
|
10.10
|
10.10
|
10.10
|
97,100
|
|
4/22/2024
|
+0.10 / +1.02%
|
9.80
|
10.30
|
9.50
|
9.90
|
9.80
|
9.90
|
47,900
|
|
4/19/2024
|
-0.40 / -3.96%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.80
|
9.70
|
136,000
|
|
4/17/2024
|
-0.10 / -1.00%
|
10.30
|
10.40
|
9.80
|
9.90
|
10.10
|
9.90
|
49,500
|
|
4/16/2024
|
-0.50 / -4.67%
|
10.50
|
10.50
|
9.80
|
10.20
|
10.00
|
10.20
|
235,700
|
|
4/15/2024
|
-0.90 / -7.96%
|
11.30
|
11.30
|
10.00
|
10.40
|
10.70
|
10.40
|
313,900
|
|
4/12/2024
|
+0.20 / +1.80%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
47,500
|
|
4/11/2024
|
-0.20 / -1.75%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
164,000
|
|
4/10/2024
|
-0.20 / -1.75%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.40
|
11.20
|
161,700
|
|
4/9/2024
|
+0.50 / +4.46%
|
11.50
|
11.80
|
11.10
|
11.70
|
11.40
|
11.70
|
132,500
|
|
4/8/2024
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.20
|
11.20
|
199,800
|
|
4/5/2024
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.60
|
11.50
|
312,500
|
|
4/4/2024
|
-0.30 / -2.44%
|
12.10
|
12.30
|
11.80
|
12.00
|
12.00
|
12.00
|
359,700
|
|
4/3/2024
|
-0.80 / -6.25%
|
12.50
|
12.70
|
12.00
|
12.00
|
12.30
|
12.00
|
802,000
|
|
4/2/2024
|
-0.90 / -6.62%
|
13.60
|
13.60
|
12.30
|
12.70
|
12.80
|
12.70
|
785,900
|
|
|