Closing price on 7/29/2021
|
|
Open |
32.00 |
High |
32.00 |
Low |
31.00 |
Volume |
4,400 |
Split-adjusted Price |
28.96 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2021
|
-0.60 / -1.87%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.36
|
28.96
|
4,400
|
|
7/28/2021
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
29.51
|
0
|
|
7/27/2021
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
29.51
|
0
|
|
7/26/2021
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
29.51
|
0
|
|
7/23/2021
|
-0.40 / -1.23%
|
32.00
|
32.10
|
32.00
|
32.10
|
32.00
|
29.51
|
1,500
|
|
7/22/2021
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.88
|
0
|
|
7/21/2021
|
+0.50 / +1.56%
|
31.50
|
32.50
|
31.50
|
32.50
|
31.74
|
29.88
|
2,300
|
|
7/20/2021
|
-0.50 / -1.54%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.42
|
1,600
|
|
7/19/2021
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.88
|
0
|
|
7/16/2021
|
+1.40 / +4.50%
|
31.10
|
33.00
|
31.10
|
32.50
|
32.19
|
29.88
|
3,200
|
|
7/15/2021
|
-2.90 / -8.53%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
28.59
|
100
|
|
7/14/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.26
|
0
|
|
7/13/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.26
|
0
|
|
7/12/2021
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.26
|
0
|
|
7/9/2021
|
+1.50 / +4.62%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
31.26
|
100
|
|
7/8/2021
|
-1.00 / -2.99%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.88
|
600
|
|
7/7/2021
|
-1.40 / -4.01%
|
31.50
|
33.50
|
31.50
|
33.50
|
33.50
|
30.80
|
200
|
|
7/6/2021
|
+2.70 / +8.39%
|
32.20
|
34.90
|
32.20
|
34.90
|
32.20
|
32.09
|
1,430
|
|
7/5/2021
|
-0.30 / -0.92%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
29.60
|
1,100
|
|
7/2/2021
|
-2.40 / -6.88%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.88
|
400
|
|
7/1/2021
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
32.09
|
0
|
|
6/30/2021
|
+2.10 / +6.40%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
32.09
|
100
|
|
6/29/2021
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
30.15
|
300
|
|
6/28/2021
|
+0.10 / +0.31%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
30.15
|
500
|
|
6/25/2021
|
+2.90 / +9.73%
|
30.50
|
32.70
|
30.10
|
32.70
|
32.46
|
30.06
|
5,700
|
|
6/24/2021
|
-3.20 / -9.70%
|
33.00
|
33.00
|
29.80
|
29.80
|
33.00
|
27.40
|
1,300
|
|
6/23/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.34
|
200
|
|
6/22/2021
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.34
|
0
|
|
6/21/2021
|
-0.50 / -1.49%
|
32.10
|
33.00
|
32.10
|
33.00
|
33.00
|
30.34
|
1,000
|
|
6/18/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
0
|
|
|