Closing price on 1/13/2022
|
|
Open |
34.60 |
High |
34.60 |
Low |
33.40 |
Volume |
9,100 |
Split-adjusted Price |
30.71 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2022
|
-0.10 / -0.30%
|
34.60
|
34.60
|
33.40
|
33.40
|
33.63
|
30.71
|
9,100
|
|
1/12/2022
|
-1.00 / -2.90%
|
33.10
|
33.50
|
33.10
|
33.50
|
33.50
|
30.80
|
2,000
|
|
1/11/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
31.72
|
0
|
|
1/10/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
31.72
|
0
|
|
1/7/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
31.72
|
0
|
|
1/6/2022
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
31.72
|
0
|
|
1/5/2022
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.00
|
34.50
|
34.52
|
31.72
|
3,100
|
|
1/4/2022
|
0.00 / 0.00%
|
34.30
|
35.00
|
34.30
|
35.00
|
35.00
|
32.18
|
1,500
|
|
12/31/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
600
|
|
12/30/2021
|
0.00 / 0.00%
|
34.50
|
35.50
|
34.50
|
35.00
|
34.90
|
32.18
|
2,000
|
|
12/29/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
0
|
|
12/28/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
0
|
|
12/27/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
0
|
|
12/24/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
300
|
|
12/23/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
1,200
|
|
12/22/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
0
|
|
12/21/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
100
|
|
12/20/2021
|
+0.20 / +0.57%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
500
|
|
12/17/2021
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
31.99
|
1,000
|
|
12/16/2021
|
-1.10 / -3.06%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
31.99
|
1,000
|
|
12/15/2021
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
33.00
|
0
|
|
12/14/2021
|
+1.60 / +4.66%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
33.00
|
500
|
|
12/13/2021
|
0.00 / 0.00%
|
35.90
|
35.90
|
34.30
|
34.30
|
34.30
|
31.53
|
500
|
|
12/10/2021
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
31.53
|
0
|
|
12/9/2021
|
-0.70 / -2.00%
|
34.40
|
34.40
|
34.30
|
34.30
|
34.35
|
31.53
|
4,600
|
|
12/8/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
0
|
|
12/7/2021
|
-0.10 / -0.28%
|
35.70
|
35.80
|
35.00
|
35.00
|
35.06
|
32.18
|
7,900
|
|
12/6/2021
|
+0.10 / +0.29%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
32.27
|
500
|
|
12/3/2021
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.18
|
0
|
|
12/2/2021
|
-1.10 / -3.05%
|
34.20
|
35.00
|
34.10
|
35.00
|
34.17
|
32.18
|
19,200
|
|
|