Closing price on 9/17/2024
|
|
Open |
40.00 |
High |
40.00 |
Low |
40.00 |
Volume |
1,500 |
Split-adjusted Price |
39.02 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2024
|
-1.90 / -4.53%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
39.02
|
1,500
|
|
9/16/2024
|
-0.10 / -0.24%
|
39.00
|
41.90
|
39.00
|
41.90
|
41.23
|
40.88
|
1,300
|
|
9/13/2024
|
0.00 / 0.00%
|
41.90
|
42.00
|
41.90
|
42.00
|
41.92
|
40.98
|
500
|
|
9/12/2024
|
+0.40 / +0.96%
|
39.10
|
42.00
|
39.10
|
42.00
|
40.27
|
40.98
|
30,330
|
|
9/11/2024
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
40.59
|
0
|
|
9/10/2024
|
+0.60 / +1.46%
|
41.00
|
42.00
|
41.00
|
41.60
|
41.74
|
40.59
|
12,900
|
|
9/9/2024
|
+0.30 / +0.74%
|
40.70
|
41.00
|
40.70
|
41.00
|
40.84
|
40.00
|
33,825
|
|
9/6/2024
|
0.00 / 0.00%
|
40.50
|
41.10
|
40.50
|
40.70
|
40.82
|
39.71
|
4,200
|
|
9/5/2024
|
0.00 / 0.00%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
39.71
|
0
|
|
9/4/2024
|
-2.30 / -5.35%
|
38.70
|
40.70
|
38.70
|
40.70
|
40.20
|
39.71
|
40,528
|
|
8/30/2024
|
+2.50 / +6.17%
|
39.60
|
43.00
|
39.60
|
43.00
|
41.30
|
41.95
|
200
|
|
8/29/2024
|
-0.50 / -1.22%
|
41.50
|
41.50
|
40.50
|
40.50
|
41.09
|
39.51
|
2,900
|
|
8/28/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
40.00
|
1,200
|
|
8/27/2024
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.36
|
40.00
|
38,906
|
|
8/26/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
40.00
|
0
|
|
8/23/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
40.00
|
0
|
|
8/22/2024
|
0.00 / 0.00%
|
39.60
|
41.00
|
39.60
|
41.00
|
40.74
|
40.00
|
10,900
|
|
8/21/2024
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.90
|
41.00
|
40.99
|
40.00
|
1,700
|
|
8/20/2024
|
+0.40 / +0.99%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
40.00
|
100
|
|
8/19/2024
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
39.61
|
4,000
|
|
8/16/2024
|
-0.10 / -0.25%
|
40.50
|
40.70
|
40.50
|
40.60
|
40.57
|
39.61
|
10,500
|
|
8/15/2024
|
0.00 / 0.00%
|
40.00
|
40.70
|
40.00
|
40.70
|
40.30
|
39.71
|
2,300
|
|
8/14/2024
|
-1.10 / -2.63%
|
41.40
|
41.80
|
40.70
|
40.70
|
41.58
|
39.71
|
5,900
|
|
8/13/2024
|
+1.60 / +3.98%
|
36.20
|
43.00
|
36.20
|
41.80
|
41.38
|
40.78
|
29,600
|
|
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
|
|
|