Closing price on 5/6/2024
|
|
Open |
10.10 |
High |
10.60 |
Low |
10.00 |
Volume |
159,700 |
Split-adjusted Price |
10.50 |
|
|
VNB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|