Closing price on 9/22/2021
|
|
Open |
32.20 |
High |
32.20 |
Low |
32.00 |
Volume |
1,000 |
Split-adjusted Price |
29.42 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2021
|
-1.00 / -3.03%
|
32.20
|
32.20
|
32.00
|
32.00
|
32.00
|
29.42
|
1,000
|
|
9/21/2021
|
+0.90 / +2.80%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.34
|
400
|
|
9/20/2021
|
-1.40 / -4.18%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
29.51
|
1,500
|
|
9/17/2021
|
0.00 / 0.00%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.50
|
30.80
|
1,100
|
|
9/16/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
300
|
|
9/15/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
0
|
|
9/14/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
0
|
|
9/13/2021
|
+1.00 / +3.08%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
2,000
|
|
9/10/2021
|
-1.00 / -2.99%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.88
|
300
|
|
9/9/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
0
|
|
9/8/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
0
|
|
9/7/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
200
|
|
9/6/2021
|
0.00 / 0.00%
|
32.00
|
33.50
|
32.00
|
33.50
|
33.33
|
30.80
|
1,200
|
|
9/1/2021
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
1,000
|
|
8/31/2021
|
+0.50 / +1.52%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.80
|
1,000
|
|
8/30/2021
|
+0.40 / +1.23%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
30.34
|
3,100
|
|
8/27/2021
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
29.97
|
200
|
|
8/26/2021
|
-0.20 / -0.61%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
29.97
|
300
|
|
8/25/2021
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
30.15
|
0
|
|
8/24/2021
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
30.15
|
0
|
|
8/23/2021
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
30.15
|
0
|
|
8/20/2021
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
30.15
|
0
|
|
8/19/2021
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
30.15
|
0
|
|
8/18/2021
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
30.15
|
0
|
|
8/17/2021
|
-0.20 / -0.61%
|
32.10
|
32.80
|
32.10
|
32.80
|
32.80
|
30.15
|
600
|
|
8/16/2021
|
0.00 / 0.00%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.73
|
30.34
|
1,100
|
|
8/13/2021
|
+1.00 / +3.13%
|
32.00
|
33.00
|
32.00
|
33.00
|
32.50
|
30.34
|
400
|
|
8/12/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.42
|
100
|
|
8/11/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.42
|
0
|
|
8/10/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.42
|
0
|
|
|