|
Closing price on 6/29/2023
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
15,700 |
| Split-adjusted Price |
8.32 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2023
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.55
|
8.32
|
15,700
|
|
|
6/28/2023
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.49
|
8.23
|
14,000
|
|
|
6/27/2023
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
8.23
|
4,200
|
|
|
6/26/2023
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.23
|
8,600
|
|
|
6/23/2023
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.23
|
100
|
|
|
6/22/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.32
|
13,600
|
|
|
6/21/2023
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.27
|
8.32
|
4,800
|
|
|
6/20/2023
|
-0.20 / -2.13%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.28
|
8.06
|
8,200
|
|
|
6/19/2023
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.47
|
8.23
|
5,700
|
|
|
6/16/2023
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
8.32
|
8,600
|
|
|
6/15/2023
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.53
|
8.58
|
1,100
|
|
|
6/14/2023
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.48
|
8.58
|
18,500
|
|
|
6/13/2023
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.37
|
8.23
|
1,500
|
|
|
6/12/2023
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.14
|
8.14
|
4,200
|
|
|
6/9/2023
|
-0.40 / -4.21%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.26
|
7.97
|
17,100
|
|
|
6/8/2023
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.32
|
4,900
|
|
|
6/7/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
8.41
|
5,700
|
|
|
6/6/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.41
|
4,900
|
|
|
6/5/2023
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.52
|
8.41
|
3,000
|
|
|
6/2/2023
|
+0.20 / +2.17%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.55
|
8.23
|
7,400
|
|
|
6/1/2023
|
-0.30 / -3.16%
|
9.60
|
9.70
|
9.20
|
9.20
|
9.44
|
8.06
|
10,100
|
|
|
5/31/2023
|
+0.30 / +3.26%
|
9.20
|
10.00
|
9.20
|
9.50
|
9.65
|
8.32
|
15,600
|
|
|
5/30/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.19
|
8.06
|
3,800
|
|
|
5/29/2023
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.13
|
8.06
|
25,000
|
|
|
5/26/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.14
|
7.97
|
11,100
|
|
|
5/25/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.17
|
7.97
|
8,900
|
|
|
5/24/2023
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
7.97
|
41,400
|
|
|
5/23/2023
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.03
|
7.88
|
6,900
|
|
|
5/22/2023
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.02
|
8.06
|
9,300
|
|
|
5/19/2023
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
8.06
|
4,900
|
|
|