Closing price on 5/29/2024
|
|
Open |
38.50 |
High |
39.60 |
Low |
38.50 |
Volume |
2,500 |
Split-adjusted Price |
39.60 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2024
|
+1.10 / +2.86%
|
38.50
|
39.60
|
38.50
|
39.60
|
38.72
|
39.60
|
2,500
|
|
5/28/2024
|
-0.90 / -2.28%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
800
|
|
5/27/2024
|
+0.60 / +1.55%
|
38.80
|
39.40
|
36.50
|
39.40
|
38.54
|
39.40
|
1,100
|
|
5/24/2024
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
100
|
|
5/23/2024
|
-0.10 / -0.26%
|
38.90
|
38.90
|
38.80
|
38.80
|
38.83
|
38.80
|
300
|
|
5/22/2024
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
0
|
|
5/21/2024
|
+0.80 / +2.10%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
100
|
|
5/20/2024
|
-0.40 / -1.04%
|
38.10
|
38.30
|
38.10
|
38.10
|
38.19
|
38.10
|
1,400
|
|
5/17/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
1,300
|
|
5/16/2024
|
+2.40 / +6.65%
|
39.50
|
39.50
|
38.50
|
38.50
|
38.59
|
38.50
|
1,100
|
|
5/15/2024
|
-2.40 / -6.23%
|
36.20
|
36.20
|
36.10
|
36.10
|
36.15
|
36.10
|
200
|
|
5/14/2024
|
-0.80 / -2.04%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
1,000
|
|
5/13/2024
|
-3.30 / -7.75%
|
41.90
|
42.10
|
38.40
|
39.30
|
38.65
|
39.30
|
6,600
|
|
5/10/2024
|
+3.10 / +7.85%
|
39.00
|
42.60
|
37.50
|
42.60
|
39.91
|
42.60
|
4,300
|
|
5/9/2024
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
0
|
|
5/8/2024
|
-2.00 / -4.82%
|
40.60
|
40.60
|
37.40
|
39.50
|
37.67
|
39.50
|
16,400
|
|
5/7/2024
|
+1.80 / +4.53%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
100
|
|
5/6/2024
|
+0.70 / +1.79%
|
35.10
|
39.70
|
35.10
|
39.70
|
37.40
|
39.70
|
200
|
|
5/3/2024
|
-0.20 / -0.51%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
100
|
|
5/2/2024
|
+3.00 / +8.29%
|
36.10
|
39.20
|
36.10
|
39.20
|
37.65
|
39.20
|
200
|
|
4/26/2024
|
-3.40 / -8.59%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
100
|
|
4/25/2024
|
+1.40 / +3.66%
|
41.00
|
41.00
|
36.20
|
39.60
|
38.93
|
39.60
|
300
|
|
4/24/2024
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
0
|
|
4/23/2024
|
0.00 / 0.00%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
0
|
|
4/22/2024
|
+2.70 / +7.61%
|
38.80
|
38.80
|
35.50
|
38.20
|
36.14
|
38.20
|
2,100
|
|
4/19/2024
|
-0.40 / -1.11%
|
36.00
|
38.80
|
35.50
|
35.50
|
36.47
|
35.50
|
2,100
|
|
4/17/2024
|
-3.80 / -9.57%
|
36.80
|
36.80
|
35.90
|
35.90
|
36.72
|
35.90
|
1,100
|
|
4/16/2024
|
+2.90 / +7.88%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
100
|
|
4/15/2024
|
-4.00 / -9.80%
|
36.80
|
39.00
|
36.80
|
36.80
|
37.89
|
36.80
|
6,100
|
|
4/12/2024
|
-1.90 / -4.45%
|
38.60
|
41.60
|
38.50
|
40.80
|
39.05
|
40.80
|
1,000
|
|
|