Closing price on 2/21/2024
|
|
Open |
46.30 |
High |
46.30 |
Low |
46.30 |
Volume |
100 |
Split-adjusted Price |
46.30 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
100
|
|
2/20/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/19/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
15,000
|
|
2/16/2024
|
-2.70 / -5.51%
|
45.70
|
46.30
|
45.70
|
46.30
|
46.28
|
46.30
|
3,100
|
|
2/15/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
2/7/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
2/6/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
2/5/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
2/2/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
20,100
|
|
2/1/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
0
|
|
1/31/2024
|
0.00 / 0.00%
|
49.70
|
49.70
|
49.00
|
49.00
|
49.21
|
49.00
|
800
|
|
1/30/2024
|
+2.20 / +4.70%
|
46.20
|
49.00
|
46.20
|
49.00
|
47.29
|
49.00
|
800
|
|
1/29/2024
|
-2.60 / -5.26%
|
49.40
|
49.40
|
46.80
|
46.80
|
49.35
|
46.80
|
5,100
|
|
1/26/2024
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
0
|
|
1/24/2024
|
-0.10 / -0.20%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
400
|
|
1/23/2024
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
200
|
|
1/22/2024
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
0
|
|
1/19/2024
|
+4.50 / +10.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
200
|
|
1/18/2024
|
-4.00 / -8.16%
|
47.00
|
47.00
|
45.00
|
45.00
|
45.24
|
45.00
|
1,000
|
|
1/17/2024
|
+0.80 / +1.66%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
200
|
|
1/16/2024
|
0.00 / 0.00%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
0
|
|
1/15/2024
|
-4.80 / -9.06%
|
48.00
|
48.20
|
48.00
|
48.20
|
48.13
|
48.20
|
300
|
|
1/12/2024
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
0
|
|
1/11/2024
|
-2.00 / -3.64%
|
55.00
|
55.00
|
52.10
|
53.00
|
53.37
|
53.00
|
1,500
|
|
1/10/2024
|
-2.00 / -3.51%
|
54.50
|
55.00
|
54.50
|
55.00
|
54.73
|
55.00
|
1,256,866
|
|
1/9/2024
|
+5.00 / +9.62%
|
57.20
|
57.20
|
51.80
|
57.00
|
53.69
|
57.00
|
1,500
|
|
1/8/2024
|
+0.50 / +0.97%
|
51.90
|
52.00
|
51.90
|
52.00
|
51.95
|
52.00
|
200
|
|
1/5/2024
|
-0.50 / -0.96%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
1,000
|
|
1/4/2024
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
100
|
|
|