Closing price on 4/24/2023
|
|
Open |
45.00 |
High |
45.40 |
Low |
41.50 |
Volume |
87,800 |
Split-adjusted Price |
37.95 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2023
|
0.00 / 0.00%
|
45.00
|
45.40
|
41.50
|
41.50
|
45.06
|
37.95
|
87,800
|
|
4/21/2023
|
+1.60 / +4.01%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
37.95
|
100
|
|
4/20/2023
|
+1.40 / +3.64%
|
38.40
|
39.90
|
38.30
|
39.90
|
38.82
|
36.48
|
2,700
|
|
4/19/2023
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.28
|
35.20
|
1,800
|
|
4/18/2023
|
+2.50 / +6.94%
|
38.50
|
38.50
|
38.00
|
38.50
|
38.42
|
35.20
|
600
|
|
4/17/2023
|
+1.00 / +2.86%
|
35.10
|
38.40
|
35.10
|
36.00
|
36.50
|
32.92
|
600
|
|
4/14/2023
|
+2.50 / +7.69%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.00
|
400
|
|
4/13/2023
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.72
|
0
|
|
4/12/2023
|
-3.50 / -9.72%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.72
|
600
|
|
4/11/2023
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.88
|
32.92
|
1,300
|
|
4/10/2023
|
+2.50 / +7.46%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.58
|
32.92
|
3,000
|
|
4/7/2023
|
-2.50 / -6.94%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.63
|
1,900
|
|
4/6/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
0
|
|
4/5/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
0
|
|
4/4/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
0
|
|
4/3/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
600
|
|
3/31/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
0
|
|
3/30/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
0
|
|
3/29/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
0
|
|
3/28/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
0
|
|
3/27/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
0
|
|
3/24/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
32.92
|
100
|
|
3/23/2023
|
+1.00 / +2.86%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.38
|
32.92
|
400
|
|
3/22/2023
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
32.00
|
1,800
|
|
3/21/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
31.55
|
0
|
|
3/20/2023
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
31.55
|
0
|
|
3/17/2023
|
+2.30 / +7.14%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
31.55
|
1,100
|
|
3/16/2023
|
-1.10 / -3.30%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
29.44
|
100
|
|
3/15/2023
|
+0.30 / +0.91%
|
36.30
|
36.30
|
33.30
|
33.30
|
34.80
|
30.45
|
200
|
|
3/14/2023
|
+1.40 / +4.43%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.38
|
30.17
|
1,600
|
|
|