Closing price on 2/24/2023
|
|
Open |
32.20 |
High |
32.20 |
Low |
31.50 |
Volume |
1,000 |
Split-adjusted Price |
29.52 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2023
|
-3.50 / -10.00%
|
32.20
|
32.20
|
31.50
|
31.50
|
31.71
|
29.52
|
1,000
|
|
2/23/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
2/22/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
2/21/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
900
|
|
2/20/2023
|
+2.90 / +9.03%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
500
|
|
2/17/2023
|
-2.90 / -8.29%
|
32.60
|
32.60
|
32.10
|
32.10
|
32.20
|
30.08
|
500
|
|
2/16/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
2,400
|
|
2/15/2023
|
+1.50 / +4.48%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
3,000
|
|
2/14/2023
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
31.40
|
0
|
|
2/13/2023
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
31.40
|
0
|
|
2/10/2023
|
-3.50 / -9.46%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
31.40
|
100
|
|
2/9/2023
|
+2.00 / +5.71%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.68
|
9,000
|
|
2/8/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
2/7/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
6,000
|
|
2/6/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
2/3/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
2/2/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
2/1/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
4,000
|
|
1/31/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
5,100
|
|
1/30/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
1/27/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
1/19/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
1/18/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
1,300
|
|
1/17/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
1,000
|
|
1/16/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
1,000
|
|
1/13/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
1/12/2023
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
0
|
|
1/11/2023
|
-0.70 / -1.96%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.80
|
2,100
|
|
1/10/2023
|
-3.90 / -9.85%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
33.46
|
100
|
|
1/9/2023
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
37.11
|
0
|
|
|