Closing price on 4/11/2024
|
|
Open |
8.80 |
High |
9.00 |
Low |
8.80 |
Volume |
9,700 |
Split-adjusted Price |
8.46 |
|
|
VNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2024
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.87
|
8.46
|
9,700
|
|
4/10/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.27
|
7,700
|
|
4/9/2024
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.89
|
8.27
|
3,500
|
|
4/8/2024
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.36
|
15,700
|
|
4/5/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.46
|
500
|
|
4/4/2024
|
+0.20 / +2.27%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.06
|
8.46
|
1,000
|
|
4/3/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.27
|
18,200
|
|
4/2/2024
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.81
|
8.27
|
3,300
|
|
4/1/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.94
|
8.36
|
2,800
|
|
3/29/2024
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.77
|
8.36
|
7,900
|
|
3/28/2024
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.18
|
5,100
|
|
3/27/2024
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.08
|
1,300
|
|
3/26/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.27
|
16,600
|
|
3/25/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.27
|
0
|
|
3/22/2024
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.75
|
8.27
|
11,600
|
|
3/21/2024
|
+0.10 / +1.18%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.61
|
8.08
|
3,200
|
|
3/20/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.99
|
4,500
|
|
3/19/2024
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
7.99
|
4,600
|
|
3/18/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
7.89
|
23,700
|
|
3/15/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
7.89
|
1,100
|
|
3/14/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.31
|
7.89
|
1,300
|
|
3/13/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.80
|
1,000
|
|
3/12/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.12
|
7.80
|
10,000
|
|
3/11/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.80
|
3,700
|
|
3/8/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.80
|
3,500
|
|
3/7/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.80
|
100
|
|
3/6/2024
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.80
|
7,000
|
|
3/5/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.89
|
4,800
|
|
3/4/2024
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.21
|
7.89
|
3,600
|
|
3/1/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.29
|
7.89
|
9,700
|
|
|