Closing price on 5/10/2022
|
|
Open |
36.50 |
High |
36.50 |
Low |
36.50 |
Volume |
0 |
Split-adjusted Price |
34.21 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/10/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
34.21
|
0
|
|
5/9/2022
|
-4.00 / -9.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
34.21
|
700
|
|
5/6/2022
|
-4.50 / -10.00%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
37.96
|
300
|
|
5/5/2022
|
-4.50 / -9.09%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.17
|
100
|
|
5/4/2022
|
-5.40 / -9.84%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
46.39
|
100
|
|
4/29/2022
|
0.00 / 0.00%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
51.45
|
0
|
|
4/28/2022
|
-6.00 / -9.85%
|
54.90
|
54.90
|
54.90
|
54.90
|
54.90
|
51.45
|
100
|
|
4/27/2022
|
0.00 / 0.00%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
57.08
|
0
|
|
4/26/2022
|
0.00 / 0.00%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
57.08
|
0
|
|
4/25/2022
|
-0.90 / -1.46%
|
61.00
|
61.00
|
60.90
|
60.90
|
60.99
|
57.08
|
1,000
|
|
4/22/2022
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
57.92
|
0
|
|
4/21/2022
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
57.92
|
0
|
|
4/20/2022
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
57.92
|
0
|
|
4/19/2022
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.80
|
61.80
|
61.80
|
57.92
|
0
|
|
4/18/2022
|
+3.00 / +5.00%
|
60.00
|
65.50
|
60.00
|
63.00
|
65.41
|
57.92
|
143,200
|
|
4/15/2022
|
+1.00 / +1.69%
|
59.00
|
60.00
|
59.00
|
60.00
|
59.23
|
55.16
|
1,300
|
|
4/14/2022
|
+2.70 / +4.80%
|
61.00
|
61.00
|
59.00
|
59.00
|
59.09
|
54.24
|
2,200
|
|
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
|
|
|