Closing price on 4/1/2024
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.40 |
Volume |
432,500 |
Split-adjusted Price |
13.80 |
|
|
VNB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2024
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.60
|
13.80
|
432,500
|
|
3/29/2024
|
-0.40 / -2.80%
|
14.50
|
14.50
|
13.70
|
13.90
|
14.00
|
13.90
|
242,900
|
|
3/28/2024
|
+0.90 / +6.62%
|
13.60
|
14.70
|
13.60
|
14.50
|
14.30
|
14.50
|
583,300
|
|
3/27/2024
|
-0.30 / -2.16%
|
13.70
|
13.90
|
13.20
|
13.60
|
13.60
|
13.60
|
650,800
|
|
3/26/2024
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.20
|
13.90
|
13.90
|
13.90
|
464,100
|
|
3/25/2024
|
+0.10 / +0.73%
|
14.20
|
14.60
|
13.50
|
13.80
|
14.00
|
13.80
|
321,000
|
|
3/22/2024
|
-0.10 / -0.73%
|
14.00
|
14.10
|
13.60
|
13.60
|
13.70
|
13.60
|
158,600
|
|
3/21/2024
|
-0.40 / -2.82%
|
14.10
|
14.20
|
13.60
|
13.80
|
13.70
|
13.80
|
107,500
|
|
3/20/2024
|
+1.00 / +7.63%
|
13.20
|
15.00
|
13.20
|
14.10
|
14.20
|
14.10
|
354,700
|
|
3/19/2024
|
+0.10 / +0.76%
|
12.50
|
13.30
|
12.50
|
13.20
|
13.10
|
13.20
|
122,600
|
|
3/18/2024
|
-0.70 / -5.11%
|
13.60
|
13.80
|
12.50
|
13.00
|
13.10
|
13.00
|
415,500
|
|
3/15/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.70
|
13.80
|
358,000
|
|
3/14/2024
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.80
|
14.00
|
232,600
|
|
3/13/2024
|
-0.30 / -2.13%
|
14.00
|
14.20
|
13.60
|
13.80
|
13.90
|
13.80
|
450,900
|
|
3/12/2024
|
+0.50 / +3.70%
|
14.50
|
14.50
|
13.80
|
14.00
|
14.10
|
14.00
|
607,800
|
|
3/11/2024
|
+1.50 / +12.10%
|
12.40
|
14.20
|
12.40
|
13.90
|
13.50
|
13.90
|
665,100
|
|
3/8/2024
|
+0.50 / +4.20%
|
12.00
|
12.70
|
12.00
|
12.40
|
12.40
|
12.40
|
454,700
|
|
3/7/2024
|
-0.60 / -4.84%
|
12.50
|
12.50
|
11.60
|
11.80
|
11.90
|
11.80
|
330,000
|
|
3/6/2024
|
+0.80 / +6.96%
|
12.50
|
12.80
|
11.90
|
12.30
|
12.40
|
12.30
|
377,800
|
|
3/5/2024
|
+1.50 / +14.56%
|
11.00
|
11.80
|
10.60
|
11.80
|
11.50
|
11.80
|
1,132,600
|
|
3/4/2024
|
+0.60 / +6.00%
|
10.20
|
10.70
|
10.10
|
10.60
|
10.30
|
10.60
|
145,500
|
|
3/1/2024
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.80
|
10.10
|
10.00
|
10.10
|
79,400
|
|
2/29/2024
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.80
|
9.90
|
46,600
|
|
2/28/2024
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
41,200
|
|
2/27/2024
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
19,400
|
|
2/26/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.80
|
10.00
|
50,900
|
|
2/23/2024
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.70
|
9.90
|
10.00
|
9.90
|
116,100
|
|
2/22/2024
|
-0.40 / -3.77%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
51,600
|
|
2/21/2024
|
+0.20 / +1.98%
|
10.20
|
11.00
|
10.10
|
10.30
|
10.60
|
10.30
|
198,000
|
|
2/20/2024
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
54,400
|
|
|