Closing price on 5/20/2024
|
|
Open |
9.20 |
High |
9.90 |
Low |
9.20 |
Volume |
33,900 |
Split-adjusted Price |
9.02 |
|
|
VNF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2024
|
+0.40 / +4.35%
|
9.20
|
9.90
|
9.20
|
9.60
|
9.20
|
9.02
|
33,900
|
|
5/17/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.64
|
1,000
|
|
5/16/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.64
|
0
|
|
5/15/2024
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.64
|
1,200
|
|
5/14/2024
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.11
|
8.46
|
1,500
|
|
5/13/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.55
|
0
|
|
5/10/2024
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.33
|
8.55
|
4,300
|
|
5/9/2024
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
8.74
|
10,500
|
|
5/8/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.46
|
700
|
|
5/7/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.46
|
100
|
|
5/6/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.06
|
8.46
|
6,200
|
|
5/3/2024
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
8.46
|
500
|
|
5/2/2024
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
8.46
|
2,300
|
|
4/26/2024
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.18
|
2,100
|
|
4/25/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.27
|
1,200
|
|
4/24/2024
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.27
|
2,000
|
|
4/23/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.99
|
1,600
|
|
4/22/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
7.99
|
300
|
|
4/19/2024
|
+0.10 / +1.19%
|
8.30
|
8.80
|
8.20
|
8.50
|
8.42
|
7.99
|
10,100
|
|
4/17/2024
|
0.00 / 0.00%
|
8.20
|
8.90
|
8.20
|
8.40
|
8.27
|
7.89
|
4,400
|
|
4/16/2024
|
-0.40 / -4.55%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.70
|
7.89
|
10,500
|
|
4/15/2024
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.27
|
500
|
|
4/12/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.46
|
2,700
|
|
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
|
|
|