Closing price on 8/14/2023
|
|
Open |
45.00 |
High |
46.10 |
Low |
45.00 |
Volume |
1,600 |
Split-adjusted Price |
44.38 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2023
|
+4.10 / +9.76%
|
45.00
|
46.10
|
45.00
|
46.10
|
45.07
|
44.38
|
1,600
|
|
8/11/2023
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
40.43
|
0
|
|
8/10/2023
|
-3.90 / -8.50%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
40.43
|
1,400
|
|
8/9/2023
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
44.18
|
0
|
|
8/8/2023
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
44.18
|
0
|
|
8/7/2023
|
+0.90 / +2.00%
|
45.00
|
45.90
|
45.00
|
45.90
|
45.30
|
44.18
|
300
|
|
8/4/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.32
|
0
|
|
8/3/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.32
|
5,700
|
|
8/2/2023
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.32
|
2,500
|
|
8/1/2023
|
-0.70 / -1.53%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
43.32
|
600
|
|
7/31/2023
|
-0.20 / -0.44%
|
50.30
|
50.30
|
45.70
|
45.70
|
48.00
|
43.99
|
200
|
|
7/28/2023
|
-0.10 / -0.22%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
44.18
|
100
|
|
7/27/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
44.28
|
0
|
|
7/26/2023
|
-0.50 / -1.08%
|
42.00
|
46.50
|
42.00
|
46.00
|
42.77
|
44.28
|
2,200
|
|
7/25/2023
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
44.76
|
0
|
|
7/24/2023
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
44.76
|
0
|
|
7/21/2023
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
44.76
|
0
|
|
7/20/2023
|
+0.30 / +0.65%
|
41.60
|
46.50
|
41.60
|
46.50
|
44.05
|
44.76
|
200
|
|
7/19/2023
|
+0.20 / +0.43%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
44.47
|
500
|
|
7/18/2023
|
+0.20 / +0.44%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
44.28
|
500
|
|
7/17/2023
|
0.00 / 0.00%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
44.09
|
13,666
|
|
7/14/2023
|
+4.00 / +9.57%
|
45.90
|
45.90
|
45.80
|
45.80
|
45.89
|
44.09
|
1,100
|
|
7/13/2023
|
-4.60 / -9.91%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
40.24
|
500
|
|
7/12/2023
|
0.00 / 0.00%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
44.66
|
500
|
|
7/11/2023
|
0.00 / 0.00%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
44.66
|
1,800
|
|
7/10/2023
|
+0.40 / +0.87%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
44.66
|
1,500
|
|
7/7/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
44.28
|
0
|
|
7/6/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
44.28
|
0
|
|
7/5/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
44.28
|
0
|
|
7/4/2023
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
44.28
|
0
|
|
|