Closing price on 4/9/2024
|
|
Open |
39.30 |
High |
39.30 |
Low |
39.30 |
Volume |
0 |
Split-adjusted Price |
39.30 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2024
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
0
|
|
4/8/2024
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
0
|
|
4/5/2024
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
0
|
|
4/4/2024
|
+2.90 / +7.97%
|
39.80
|
39.80
|
34.50
|
39.30
|
35.31
|
39.30
|
10,700
|
|
4/3/2024
|
-3.10 / -7.85%
|
41.20
|
41.20
|
36.40
|
36.40
|
38.80
|
36.40
|
200
|
|
4/2/2024
|
+3.30 / +9.12%
|
35.40
|
39.50
|
35.40
|
39.50
|
37.45
|
39.50
|
200
|
|
4/1/2024
|
-1.20 / -3.21%
|
40.70
|
40.70
|
36.20
|
36.20
|
36.29
|
36.20
|
8,000
|
|
3/29/2024
|
-2.20 / -5.56%
|
42.30
|
42.30
|
37.40
|
37.40
|
37.98
|
37.40
|
10,200
|
|
3/28/2024
|
-2.20 / -5.26%
|
42.00
|
42.00
|
39.60
|
39.60
|
39.94
|
39.60
|
2,800
|
|
3/27/2024
|
+1.30 / +3.21%
|
41.90
|
41.90
|
41.80
|
41.80
|
41.82
|
41.80
|
2,600
|
|
3/26/2024
|
-4.10 / -9.19%
|
41.20
|
42.00
|
40.20
|
40.50
|
40.47
|
40.50
|
13,000
|
|
3/25/2024
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
0
|
|
3/22/2024
|
-0.30 / -0.67%
|
42.00
|
44.60
|
41.00
|
44.60
|
41.58
|
44.60
|
9,200
|
|
3/21/2024
|
-0.50 / -1.10%
|
45.30
|
45.30
|
44.90
|
44.90
|
45.01
|
44.90
|
700
|
|
3/20/2024
|
-0.50 / -1.09%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
69,115
|
|
3/19/2024
|
-0.90 / -1.92%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
227,681
|
|
3/18/2024
|
-0.90 / -1.89%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
231,417
|
|
3/15/2024
|
+4.00 / +9.15%
|
42.00
|
47.70
|
42.00
|
47.70
|
44.85
|
47.70
|
183,649
|
|
3/14/2024
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
285,130
|
|
3/13/2024
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
0
|
|
3/12/2024
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
34,100
|
|
3/11/2024
|
-2.60 / -5.62%
|
49.70
|
49.70
|
43.70
|
43.70
|
43.77
|
43.70
|
1,460,634
|
|
3/8/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
3/7/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
100
|
|
3/6/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
230,000
|
|
3/5/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
200
|
|
3/4/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
3/1/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/29/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
2/28/2024
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
0
|
|
|