Closing price on 8/2/2024
|
|
Open |
38.50 |
High |
38.70 |
Low |
38.50 |
Volume |
200 |
Split-adjusted Price |
37.76 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|