Closing price on 7/22/2024
|
|
Open |
40.00 |
High |
40.50 |
Low |
39.30 |
Volume |
41,262 |
Split-adjusted Price |
40.00 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2024
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.30
|
40.00
|
39.54
|
40.00
|
41,262
|
|
7/19/2024
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.50
|
40.00
|
39.75
|
40.00
|
400
|
|
7/18/2024
|
0.00 / 0.00%
|
39.50
|
39.90
|
39.50
|
39.50
|
39.62
|
39.50
|
26,300
|
|
7/17/2024
|
-0.10 / -0.25%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
400
|
|
7/16/2024
|
+0.70 / +1.80%
|
39.00
|
40.00
|
39.00
|
39.60
|
39.80
|
39.60
|
5,600
|
|
7/15/2024
|
-0.10 / -0.26%
|
39.00
|
40.00
|
38.50
|
38.90
|
39.35
|
38.90
|
4,700
|
|
7/12/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
100
|
|
7/11/2024
|
-0.10 / -0.26%
|
39.10
|
39.10
|
39.00
|
39.00
|
39.01
|
39.00
|
3,300
|
|
7/10/2024
|
+0.10 / +0.26%
|
38.50
|
39.10
|
38.50
|
39.10
|
38.92
|
39.10
|
1,500
|
|
7/9/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.50
|
39.00
|
38.72
|
39.00
|
23,700
|
|
7/8/2024
|
-0.20 / -0.51%
|
39.20
|
39.20
|
39.00
|
39.00
|
39.06
|
39.00
|
6,900
|
|
7/5/2024
|
+0.20 / +0.51%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.16
|
39.20
|
1,900
|
|
7/4/2024
|
-1.00 / -2.50%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.34
|
39.00
|
9,500
|
|
7/3/2024
|
+1.40 / +3.63%
|
40.00
|
40.00
|
38.50
|
40.00
|
39.76
|
40.00
|
16,000
|
|
7/2/2024
|
+0.10 / +0.25%
|
40.10
|
40.10
|
40.00
|
40.10
|
40.08
|
38.60
|
444,592
|
|
7/1/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
38.50
|
4,800
|
|
6/28/2024
|
+0.10 / +0.25%
|
39.90
|
40.20
|
39.90
|
40.00
|
39.99
|
38.50
|
7,400
|
|
6/27/2024
|
-0.20 / -0.50%
|
40.10
|
40.80
|
39.80
|
39.90
|
39.96
|
38.41
|
31,118
|
|
6/26/2024
|
-0.30 / -0.74%
|
44.00
|
44.00
|
40.00
|
40.10
|
40.37
|
38.60
|
167,404
|
|
6/25/2024
|
+0.60 / +1.51%
|
39.90
|
40.50
|
39.80
|
40.40
|
40.31
|
38.89
|
69,600
|
|
6/24/2024
|
+0.10 / +0.25%
|
39.60
|
40.50
|
39.60
|
39.80
|
39.81
|
38.31
|
5,900
|
|
6/21/2024
|
+0.10 / +0.25%
|
40.00
|
41.00
|
39.50
|
39.70
|
39.95
|
38.21
|
12,400
|
|
6/20/2024
|
-2.30 / -5.49%
|
44.00
|
44.00
|
39.50
|
39.60
|
40.27
|
38.12
|
11,500
|
|
6/19/2024
|
+2.90 / +7.44%
|
39.60
|
41.90
|
39.00
|
41.90
|
39.56
|
40.33
|
38,800
|
|
6/18/2024
|
-3.10 / -7.36%
|
39.00
|
39.00
|
38.30
|
39.00
|
38.81
|
37.54
|
108,100
|
|
6/17/2024
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
40.53
|
0
|
|
6/14/2024
|
-0.20 / -0.47%
|
42.30
|
42.30
|
42.10
|
42.10
|
42.23
|
40.53
|
300
|
|
6/13/2024
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
40.72
|
0
|
|
6/12/2024
|
+1.80 / +4.44%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
40.72
|
100
|
|
6/11/2024
|
-1.50 / -3.57%
|
42.00
|
42.00
|
40.50
|
40.50
|
41.91
|
38.99
|
1,600
|
|
|