Closing price on 9/4/2024
|
|
Open |
38.70 |
High |
40.70 |
Low |
38.70 |
Volume |
40,528 |
Split-adjusted Price |
39.71 |
|
|
VNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|