|
Closing price on 10/31/2024
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
75,000 |
| Split-adjusted Price |
11.80 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2024
|
+1.00 / +9.26%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
11.80
|
75,000
|
|
|
10/30/2024
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6,900
|
|
|
10/29/2024
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.41
|
10.70
|
4,100
|
|
|
10/28/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5,000
|
|
|
10/25/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
10/24/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
10/23/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
10/22/2024
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4,400
|
|
|
10/21/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
10/18/2024
|
+0.10 / +0.99%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
6,100
|
|
|
10/17/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
10/16/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
10/15/2024
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
10.10
|
27,500
|
|
|
10/14/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
5,600
|
|
|
10/11/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2,200
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
10/9/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
10/8/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
300
|
|
|
10/7/2024
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.59
|
10.30
|
10,500
|
|
|
10/4/2024
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.48
|
10.50
|
7,500
|
|
|
10/3/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.45
|
10.60
|
10,000
|
|
|
10/2/2024
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
900
|
|
|
10/1/2024
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.47
|
10.70
|
3,400
|
|
|
9/30/2024
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.83
|
10.50
|
9,800
|
|
|
9/27/2024
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
500
|
|
|
9/26/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.24
|
10.50
|
2,200
|
|
|
9/25/2024
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.16
|
10.50
|
8,800
|
|
|
9/24/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1,000
|
|
|
9/20/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|