Closing price on 3/17/2023
|
|
Open |
34.50 |
High |
34.50 |
Low |
34.50 |
Volume |
1,100 |
Split-adjusted Price |
32.33 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2023
|
+2.30 / +7.14%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
32.33
|
1,100
|
|
3/16/2023
|
-1.10 / -3.30%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
30.18
|
100
|
|
3/15/2023
|
+0.30 / +0.91%
|
36.30
|
36.30
|
33.30
|
33.30
|
34.80
|
31.21
|
200
|
|
3/14/2023
|
+1.40 / +4.43%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.38
|
30.93
|
1,600
|
|
3/13/2023
|
-2.60 / -7.60%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.62
|
100
|
|
3/10/2023
|
-3.60 / -9.52%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
32.05
|
2,400
|
|
3/9/2023
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
35.43
|
0
|
|
3/8/2023
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
35.43
|
0
|
|
3/7/2023
|
0.00 / 0.00%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
35.43
|
0
|
|
3/6/2023
|
+2.00 / +5.59%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
35.43
|
100
|
|
3/3/2023
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
33.55
|
0
|
|
3/2/2023
|
+1.20 / +3.47%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
33.55
|
100
|
|
3/1/2023
|
+0.10 / +0.29%
|
34.50
|
34.60
|
34.50
|
34.60
|
34.52
|
32.43
|
500
|
|
2/28/2023
|
+3.00 / +9.52%
|
32.10
|
34.50
|
32.00
|
34.50
|
32.16
|
32.33
|
3,500
|
|
2/27/2023
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.52
|
0
|
|
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
|
|
|