Closing price on 10/9/2024
|
|
Open |
40.80 |
High |
41.10 |
Low |
40.80 |
Volume |
103,100 |
Split-adjusted Price |
40.90 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2024
|
-0.20 / -0.49%
|
40.80
|
41.10
|
40.80
|
40.90
|
41.00
|
40.90
|
103,100
|
|
10/8/2024
|
-0.10 / -0.24%
|
41.00
|
41.10
|
41.00
|
41.10
|
41.07
|
41.10
|
322,396
|
|
10/7/2024
|
0.00 / 0.00%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
0
|
|
10/4/2024
|
+0.20 / +0.49%
|
41.00
|
41.20
|
41.00
|
41.20
|
41.10
|
41.20
|
2,100
|
|
10/3/2024
|
-0.90 / -2.15%
|
41.00
|
41.50
|
41.00
|
41.00
|
41.07
|
41.00
|
11,000
|
|
10/2/2024
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
100
|
|
10/1/2024
|
+1.90 / +4.75%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
100
|
|
9/30/2024
|
-0.50 / -1.20%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
40.00
|
100
|
|
9/27/2024
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
40.49
|
0
|
|
9/26/2024
|
+0.50 / +1.22%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.22
|
40.49
|
4,300
|
|
9/25/2024
|
+0.10 / +0.24%
|
40.50
|
41.00
|
40.50
|
41.00
|
40.88
|
40.00
|
3,300
|
|
9/24/2024
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
39.90
|
0
|
|
9/23/2024
|
+0.40 / +0.99%
|
40.20
|
40.90
|
40.20
|
40.90
|
40.46
|
39.90
|
6,200
|
|
9/20/2024
|
+0.30 / +0.75%
|
40.10
|
41.00
|
40.10
|
40.50
|
40.44
|
39.51
|
8,500
|
|
9/19/2024
|
+0.20 / +0.50%
|
40.00
|
40.20
|
40.00
|
40.20
|
40.10
|
39.22
|
1,200
|
|
9/18/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
39.02
|
1,200
|
|
9/17/2024
|
-1.90 / -4.53%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
39.02
|
1,500
|
|
9/16/2024
|
-0.10 / -0.24%
|
39.00
|
41.90
|
39.00
|
41.90
|
41.23
|
40.88
|
1,300
|
|
9/13/2024
|
0.00 / 0.00%
|
41.90
|
42.00
|
41.90
|
42.00
|
41.92
|
40.98
|
500
|
|
9/12/2024
|
+0.40 / +0.96%
|
39.10
|
42.00
|
39.10
|
42.00
|
40.27
|
40.98
|
30,330
|
|
9/11/2024
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
40.59
|
0
|
|
9/10/2024
|
+0.60 / +1.46%
|
41.00
|
42.00
|
41.00
|
41.60
|
41.74
|
40.59
|
12,900
|
|
9/9/2024
|
+0.30 / +0.74%
|
40.70
|
41.00
|
40.70
|
41.00
|
40.84
|
40.00
|
33,825
|
|
9/6/2024
|
0.00 / 0.00%
|
40.50
|
41.10
|
40.50
|
40.70
|
40.82
|
39.71
|
4,200
|
|
9/5/2024
|
0.00 / 0.00%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
39.71
|
0
|
|
9/4/2024
|
-2.30 / -5.35%
|
38.70
|
40.70
|
38.70
|
40.70
|
40.20
|
39.71
|
40,528
|
|
8/30/2024
|
+2.50 / +6.17%
|
39.60
|
43.00
|
39.60
|
43.00
|
41.30
|
41.95
|
200
|
|
8/29/2024
|
-0.50 / -1.22%
|
41.50
|
41.50
|
40.50
|
40.50
|
41.09
|
39.51
|
2,900
|
|
8/28/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
40.00
|
1,200
|
|
8/27/2024
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.36
|
40.00
|
38,906
|
|
|