Closing price on 7/5/2024
|
|
Open |
39.00 |
High |
39.20 |
Low |
39.00 |
Volume |
1,900 |
Split-adjusted Price |
38.24 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2024
|
+0.20 / +0.51%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.16
|
38.24
|
1,900
|
|
7/4/2024
|
-1.00 / -2.50%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.34
|
38.05
|
9,500
|
|
7/3/2024
|
+1.40 / +3.63%
|
40.00
|
40.00
|
38.50
|
40.00
|
39.76
|
39.02
|
16,000
|
|
7/2/2024
|
+0.10 / +0.25%
|
40.10
|
40.10
|
40.00
|
40.10
|
40.08
|
37.66
|
444,592
|
|
7/1/2024
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
37.56
|
4,800
|
|
6/28/2024
|
+0.10 / +0.25%
|
39.90
|
40.20
|
39.90
|
40.00
|
39.99
|
37.56
|
7,400
|
|
6/27/2024
|
-0.20 / -0.50%
|
40.10
|
40.80
|
39.80
|
39.90
|
39.96
|
37.47
|
31,118
|
|
6/26/2024
|
-0.30 / -0.74%
|
44.00
|
44.00
|
40.00
|
40.10
|
40.37
|
37.66
|
167,404
|
|
6/25/2024
|
+0.60 / +1.51%
|
39.90
|
40.50
|
39.80
|
40.40
|
40.31
|
37.94
|
69,600
|
|
6/24/2024
|
+0.10 / +0.25%
|
39.60
|
40.50
|
39.60
|
39.80
|
39.81
|
37.38
|
5,900
|
|
6/21/2024
|
+0.10 / +0.25%
|
40.00
|
41.00
|
39.50
|
39.70
|
39.95
|
37.28
|
12,400
|
|
6/20/2024
|
-2.30 / -5.49%
|
44.00
|
44.00
|
39.50
|
39.60
|
40.27
|
37.19
|
11,500
|
|
6/19/2024
|
+2.90 / +7.44%
|
39.60
|
41.90
|
39.00
|
41.90
|
39.56
|
39.35
|
38,800
|
|
6/18/2024
|
-3.10 / -7.36%
|
39.00
|
39.00
|
38.30
|
39.00
|
38.81
|
36.63
|
108,100
|
|
6/17/2024
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
39.54
|
0
|
|
6/14/2024
|
-0.20 / -0.47%
|
42.30
|
42.30
|
42.10
|
42.10
|
42.23
|
39.54
|
300
|
|
6/13/2024
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
39.72
|
0
|
|
6/12/2024
|
+1.80 / +4.44%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
39.72
|
100
|
|
6/11/2024
|
-1.50 / -3.57%
|
42.00
|
42.00
|
40.50
|
40.50
|
41.91
|
38.03
|
1,600
|
|
6/10/2024
|
+0.50 / +1.20%
|
42.40
|
42.40
|
42.00
|
42.00
|
42.21
|
39.44
|
1,600
|
|
6/7/2024
|
-1.00 / -2.35%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
38.97
|
100
|
|
6/6/2024
|
+1.00 / +2.41%
|
42.90
|
42.90
|
42.50
|
42.50
|
42.62
|
39.91
|
4,200
|
|
6/5/2024
|
+2.50 / +6.41%
|
39.50
|
42.40
|
39.50
|
41.50
|
41.19
|
38.97
|
4,900
|
|
6/4/2024
|
+0.40 / +1.04%
|
38.80
|
39.00
|
38.70
|
39.00
|
38.82
|
36.63
|
500
|
|
6/3/2024
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
36.25
|
2,200
|
|
5/31/2024
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.60
|
38.60
|
38.64
|
36.25
|
1,000
|
|
5/30/2024
|
-1.00 / -2.53%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
36.25
|
100
|
|
5/29/2024
|
+1.10 / +2.86%
|
38.50
|
39.60
|
38.50
|
39.60
|
38.72
|
37.19
|
2,500
|
|
5/28/2024
|
-0.90 / -2.28%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
36.16
|
800
|
|
5/27/2024
|
+0.60 / +1.55%
|
38.80
|
39.40
|
36.50
|
39.40
|
38.54
|
37.00
|
1,100
|
|
|