Closing price on 4/13/2022
|
|
Open |
56.00 |
High |
56.30 |
Low |
56.00 |
Volume |
4,000 |
Split-adjusted Price |
51.76 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2022
|
+0.30 / +0.54%
|
56.00
|
56.30
|
56.00
|
56.30
|
56.01
|
51.76
|
4,000
|
|
4/12/2022
|
+2.20 / +4.09%
|
53.80
|
56.00
|
53.80
|
56.00
|
54.51
|
51.48
|
5,100
|
|
4/8/2022
|
+0.80 / +1.51%
|
53.00
|
53.80
|
53.00
|
53.80
|
53.27
|
49.46
|
300
|
|
4/7/2022
|
+2.00 / +3.92%
|
51.00
|
53.00
|
51.00
|
53.00
|
52.14
|
48.73
|
6,300
|
|
4/6/2022
|
+1.00 / +2.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.72
|
46.89
|
9,700
|
|
4/5/2022
|
0.00 / 0.00%
|
48.00
|
50.00
|
48.00
|
50.00
|
48.33
|
45.97
|
1,200
|
|
4/4/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
45.97
|
0
|
|
4/1/2022
|
0.00 / 0.00%
|
47.00
|
52.00
|
47.00
|
50.00
|
49.69
|
45.97
|
6,500
|
|
3/31/2022
|
0.00 / 0.00%
|
48.00
|
50.00
|
48.00
|
50.00
|
49.71
|
45.97
|
17,300
|
|
3/30/2022
|
+2.00 / +4.17%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
45.97
|
1,500
|
|
3/29/2022
|
+2.50 / +5.49%
|
45.00
|
48.00
|
45.00
|
48.00
|
47.04
|
44.13
|
13,300
|
|
3/28/2022
|
+2.50 / +5.81%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
41.83
|
6,000
|
|
3/25/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.53
|
0
|
|
3/24/2022
|
-1.00 / -2.27%
|
43.90
|
43.90
|
43.00
|
43.00
|
43.60
|
39.53
|
3,000
|
|
3/23/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.45
|
5,000
|
|
3/22/2022
|
+3.90 / +9.73%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
40.45
|
1,500
|
|
3/21/2022
|
-2.40 / -5.65%
|
38.30
|
40.10
|
38.30
|
40.10
|
39.00
|
36.87
|
2,000
|
|
3/18/2022
|
-3.50 / -7.61%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
39.07
|
400
|
|
3/17/2022
|
+0.50 / +1.10%
|
45.00
|
46.00
|
43.50
|
46.00
|
44.79
|
42.29
|
7,300
|
|
3/16/2022
|
+1.00 / +2.25%
|
45.00
|
45.50
|
45.00
|
45.50
|
45.41
|
41.83
|
5,900
|
|
3/15/2022
|
+1.50 / +3.49%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.45
|
40.91
|
1,100
|
|
3/14/2022
|
-2.00 / -4.44%
|
43.10
|
43.10
|
43.00
|
43.00
|
43.03
|
39.53
|
1,800
|
|
3/11/2022
|
+2.00 / +4.65%
|
42.00
|
45.00
|
42.00
|
45.00
|
43.05
|
41.37
|
5,900
|
|
3/10/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.53
|
5,400
|
|
3/9/2022
|
+2.80 / +6.97%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
39.53
|
600
|
|
3/8/2022
|
-1.80 / -4.29%
|
40.00
|
40.20
|
40.00
|
40.20
|
40.15
|
36.96
|
400
|
|
3/7/2022
|
+2.00 / +5.00%
|
38.00
|
42.00
|
38.00
|
42.00
|
40.09
|
38.61
|
8,600
|
|
3/4/2022
|
+1.90 / +4.99%
|
38.10
|
40.00
|
38.10
|
40.00
|
38.76
|
36.77
|
700
|
|
3/3/2022
|
+0.10 / +0.26%
|
38.00
|
38.10
|
38.00
|
38.10
|
38.00
|
35.03
|
5,600
|
|
3/2/2022
|
+1.00 / +2.70%
|
38.00
|
38.00
|
37.50
|
38.00
|
37.99
|
34.94
|
17,300
|
|
|