Closing price on 8/12/2024
|
|
Open |
39.60 |
High |
40.20 |
Low |
39.60 |
Volume |
7,500 |
Split-adjusted Price |
39.22 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2024
|
-0.40 / -0.99%
|
39.60
|
40.20
|
39.60
|
40.20
|
40.01
|
39.22
|
7,500
|
|
8/9/2024
|
+1.00 / +2.53%
|
39.00
|
40.60
|
39.00
|
40.60
|
39.78
|
39.61
|
57,200
|
|
8/8/2024
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
38.63
|
0
|
|
8/7/2024
|
+1.00 / +2.59%
|
39.00
|
39.60
|
39.00
|
39.60
|
39.32
|
38.63
|
55,048
|
|
8/6/2024
|
-0.40 / -1.03%
|
38.50
|
38.60
|
38.50
|
38.60
|
38.55
|
37.66
|
400
|
|
8/5/2024
|
+0.30 / +0.78%
|
38.70
|
39.50
|
38.00
|
39.00
|
38.84
|
38.05
|
41,751
|
|
8/2/2024
|
-0.80 / -2.03%
|
38.50
|
38.70
|
38.50
|
38.70
|
38.60
|
37.76
|
200
|
|
8/1/2024
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
38.54
|
0
|
|
7/31/2024
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
38.54
|
0
|
|
7/30/2024
|
+0.20 / +0.51%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.32
|
38.54
|
39,596
|
|
7/29/2024
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
38.34
|
1,700
|
|
7/26/2024
|
-0.60 / -1.50%
|
39.50
|
39.50
|
39.30
|
39.30
|
39.40
|
38.34
|
200
|
|
7/25/2024
|
+0.40 / +1.01%
|
39.50
|
39.90
|
39.50
|
39.90
|
39.78
|
38.93
|
32,102
|
|
7/24/2024
|
-0.20 / -0.50%
|
39.00
|
39.80
|
39.00
|
39.50
|
39.62
|
38.54
|
9,600
|
|
7/23/2024
|
-0.30 / -0.75%
|
39.60
|
39.70
|
39.60
|
39.70
|
39.66
|
38.73
|
2,000
|
|
7/22/2024
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.30
|
40.00
|
39.54
|
39.02
|
41,262
|
|
7/19/2024
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.50
|
40.00
|
39.75
|
39.02
|
400
|
|
7/18/2024
|
0.00 / 0.00%
|
39.50
|
39.90
|
39.50
|
39.50
|
39.62
|
38.54
|
26,300
|
|
7/17/2024
|
-0.10 / -0.25%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
38.54
|
400
|
|
7/16/2024
|
+0.70 / +1.80%
|
39.00
|
40.00
|
39.00
|
39.60
|
39.80
|
38.63
|
5,600
|
|
7/15/2024
|
-0.10 / -0.26%
|
39.00
|
40.00
|
38.50
|
38.90
|
39.35
|
37.95
|
4,700
|
|
7/12/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
38.05
|
100
|
|
7/11/2024
|
-0.10 / -0.26%
|
39.10
|
39.10
|
39.00
|
39.00
|
39.01
|
38.05
|
3,300
|
|
7/10/2024
|
+0.10 / +0.26%
|
38.50
|
39.10
|
38.50
|
39.10
|
38.92
|
38.15
|
1,500
|
|
7/9/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.50
|
39.00
|
38.72
|
38.05
|
23,700
|
|
7/8/2024
|
-0.20 / -0.51%
|
39.20
|
39.20
|
39.00
|
39.00
|
39.06
|
38.05
|
6,900
|
|
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
|
|
|