Closing price on 6/11/2024
|
|
Open |
42.00 |
High |
42.00 |
Low |
40.50 |
Volume |
1,600 |
Split-adjusted Price |
38.99 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2024
|
-1.50 / -3.57%
|
42.00
|
42.00
|
40.50
|
40.50
|
41.91
|
38.99
|
1,600
|
|
6/10/2024
|
+0.50 / +1.20%
|
42.40
|
42.40
|
42.00
|
42.00
|
42.21
|
40.43
|
1,600
|
|
6/7/2024
|
-1.00 / -2.35%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
39.95
|
100
|
|
6/6/2024
|
+1.00 / +2.41%
|
42.90
|
42.90
|
42.50
|
42.50
|
42.62
|
40.91
|
4,200
|
|
6/5/2024
|
+2.50 / +6.41%
|
39.50
|
42.40
|
39.50
|
41.50
|
41.19
|
39.95
|
4,900
|
|
6/4/2024
|
+0.40 / +1.04%
|
38.80
|
39.00
|
38.70
|
39.00
|
38.82
|
37.54
|
500
|
|
6/3/2024
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
37.16
|
2,200
|
|
5/31/2024
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.60
|
38.60
|
38.64
|
37.16
|
1,000
|
|
5/30/2024
|
-1.00 / -2.53%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
37.16
|
100
|
|
5/29/2024
|
+1.10 / +2.86%
|
38.50
|
39.60
|
38.50
|
39.60
|
38.72
|
38.12
|
2,500
|
|
5/28/2024
|
-0.90 / -2.28%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.06
|
800
|
|
5/27/2024
|
+0.60 / +1.55%
|
38.80
|
39.40
|
36.50
|
39.40
|
38.54
|
37.93
|
1,100
|
|
5/24/2024
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
37.35
|
100
|
|
5/23/2024
|
-0.10 / -0.26%
|
38.90
|
38.90
|
38.80
|
38.80
|
38.83
|
37.35
|
300
|
|
5/22/2024
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
37.44
|
0
|
|
5/21/2024
|
+0.80 / +2.10%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
37.44
|
100
|
|
5/20/2024
|
-0.40 / -1.04%
|
38.10
|
38.30
|
38.10
|
38.10
|
38.19
|
36.67
|
1,400
|
|
5/17/2024
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.06
|
1,300
|
|
5/16/2024
|
+2.40 / +6.65%
|
39.50
|
39.50
|
38.50
|
38.50
|
38.59
|
37.06
|
1,100
|
|
5/15/2024
|
-2.40 / -6.23%
|
36.20
|
36.20
|
36.10
|
36.10
|
36.15
|
34.75
|
200
|
|
5/14/2024
|
-0.80 / -2.04%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
37.06
|
1,000
|
|
5/13/2024
|
-3.30 / -7.75%
|
41.90
|
42.10
|
38.40
|
39.30
|
38.65
|
37.83
|
6,600
|
|
5/10/2024
|
+3.10 / +7.85%
|
39.00
|
42.60
|
37.50
|
42.60
|
39.91
|
41.01
|
4,300
|
|
5/9/2024
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
38.02
|
0
|
|
5/8/2024
|
-2.00 / -4.82%
|
40.60
|
40.60
|
37.40
|
39.50
|
37.67
|
38.02
|
16,400
|
|
5/7/2024
|
+1.80 / +4.53%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
39.95
|
100
|
|
5/6/2024
|
+0.70 / +1.79%
|
35.10
|
39.70
|
35.10
|
39.70
|
37.40
|
38.21
|
200
|
|
5/3/2024
|
-0.20 / -0.51%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
37.54
|
100
|
|
5/2/2024
|
+3.00 / +8.29%
|
36.10
|
39.20
|
36.10
|
39.20
|
37.65
|
37.73
|
200
|
|
4/26/2024
|
-3.40 / -8.59%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
34.85
|
100
|
|
|