|
Closing price on 11/9/2022
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
11,100 |
| Split-adjusted Price |
10.07 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
+0.80 / +7.48%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.10
|
10.07
|
11,100
|
|
|
11/8/2022
|
-0.90 / -7.76%
|
11.70
|
11.70
|
10.70
|
10.70
|
11.19
|
9.37
|
1,600
|
|
|
11/7/2022
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.76
|
10.16
|
24,400
|
|
|
11/4/2022
|
+0.40 / +3.57%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.93
|
10.16
|
300
|
|
|
11/3/2022
|
-0.70 / -5.88%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.44
|
9.81
|
3,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
10.42
|
36,100
|
|
|
11/1/2022
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.17
|
10.42
|
900
|
|
|
10/31/2022
|
+0.50 / +4.24%
|
10.90
|
12.30
|
10.90
|
12.30
|
11.40
|
10.77
|
300
|
|
|
10/28/2022
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.09
|
10.33
|
3,500
|
|
|
10/27/2022
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.19
|
10.60
|
4,400
|
|
|
10/26/2022
|
+0.60 / +5.13%
|
10.70
|
12.30
|
10.70
|
12.30
|
12.24
|
10.77
|
42,300
|
|
|
10/25/2022
|
-0.10 / -0.85%
|
11.40
|
11.70
|
10.70
|
11.70
|
11.08
|
10.25
|
12,700
|
|
|
10/24/2022
|
-0.70 / -5.60%
|
12.80
|
12.80
|
11.80
|
11.80
|
11.84
|
10.33
|
4,500
|
|
|
10/21/2022
|
0.00 / 0.00%
|
12.20
|
12.50
|
11.70
|
12.50
|
11.91
|
10.95
|
11,700
|
|
|
10/20/2022
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.85
|
10.95
|
1,400
|
|
|
10/19/2022
|
-0.20 / -1.54%
|
12.50
|
13.00
|
12.20
|
12.80
|
12.45
|
11.21
|
5,100
|
|
|
10/18/2022
|
+0.20 / +1.56%
|
13.00
|
13.50
|
12.20
|
13.00
|
12.97
|
11.39
|
7,400
|
|
|
10/17/2022
|
-0.10 / -0.78%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.06
|
11.21
|
7,500
|
|
|
10/14/2022
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.30
|
100
|
|
|
10/13/2022
|
+0.20 / +1.61%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.02
|
11.04
|
1,700
|
|
|
10/12/2022
|
+0.40 / +3.33%
|
11.50
|
12.40
|
11.10
|
12.40
|
11.87
|
10.86
|
8,900
|
|
|
10/11/2022
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.15
|
10.51
|
3,000
|
|
|
10/10/2022
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.80
|
10.60
|
400
|
|
|
10/7/2022
|
-1.20 / -9.02%
|
13.30
|
13.30
|
12.00
|
12.10
|
12.35
|
10.60
|
23,600
|
|
|
10/6/2022
|
-1.10 / -7.64%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.45
|
11.65
|
400
|
|
|
10/5/2022
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.04
|
12.61
|
1,100
|
|
|
10/4/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.48
|
12.61
|
500
|
|
|
10/3/2022
|
+1.00 / +7.41%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.00
|
12.70
|
200
|
|
|
9/30/2022
|
-1.40 / -9.40%
|
15.40
|
15.40
|
13.50
|
13.50
|
13.58
|
11.82
|
5,700
|
|
|
9/29/2022
|
-0.40 / -2.61%
|
14.20
|
14.90
|
14.00
|
14.90
|
14.19
|
13.05
|
4,700
|
|
|