|
|
Closing price on 12/2/2022
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.50 |
| Volume |
63,300 |
| Split-adjusted Price |
3.00 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.20 / +7.14%
|
3.00
|
3.10
|
2.50
|
3.00
|
2.80
|
3.00
|
63,300
|
|
|
12/1/2022
|
+0.30 / +11.54%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
192,100
|
|
|
11/30/2022
|
+0.30 / +13.04%
|
2.60
|
2.60
|
2.30
|
2.60
|
2.60
|
2.60
|
141,600
|
|
|
11/29/2022
|
+0.30 / +15.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
103,200
|
|
|
11/28/2022
|
+0.20 / +11.11%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
46,400
|
|
|
11/25/2022
|
+0.10 / +5.56%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.80
|
1.90
|
9,100
|
|
|
11/24/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
6,200
|
|
|
11/23/2022
|
-0.10 / -5.26%
|
2.00
|
2.00
|
1.70
|
1.80
|
1.80
|
1.80
|
15,500
|
|
|
11/22/2022
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
32,400
|
|
|
11/21/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
6,500
|
|
|
11/18/2022
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
9,700
|
|
|
11/17/2022
|
+0.20 / +11.76%
|
1.50
|
1.90
|
1.50
|
1.90
|
1.80
|
1.90
|
30,400
|
|
|
11/16/2022
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.50
|
1.80
|
1.70
|
1.80
|
12,700
|
|
|
11/15/2022
|
-0.20 / -11.11%
|
1.90
|
1.90
|
1.60
|
1.60
|
1.70
|
1.60
|
14,500
|
|
|
11/14/2022
|
+0.10 / +5.56%
|
1.60
|
2.00
|
1.60
|
1.90
|
1.80
|
1.90
|
1,700
|
|
|
11/11/2022
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
15,700
|
|
|
11/10/2022
|
-0.20 / -9.52%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.80
|
1.90
|
68,600
|
|
|
11/9/2022
|
0.00 / 0.00%
|
1.80
|
2.10
|
1.80
|
2.10
|
2.10
|
2.10
|
2,000
|
|
|
11/8/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
8,100
|
|
|
11/7/2022
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
11,100
|
|
|
11/4/2022
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
20,100
|
|
|
11/3/2022
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.20
|
2.30
|
18,600
|
|
|
11/2/2022
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,600
|
|
|
11/1/2022
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
4,900
|
|
|
10/31/2022
|
-0.10 / -4.17%
|
2.60
|
2.60
|
2.20
|
2.30
|
2.20
|
2.30
|
6,300
|
|
|
10/28/2022
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.30
|
2.40
|
2.30
|
4,000
|
|
|
10/27/2022
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
25,200
|
|
|
10/26/2022
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
4,900
|
|
|
10/25/2022
|
-0.10 / -4.17%
|
2.20
|
2.50
|
2.20
|
2.30
|
2.30
|
2.30
|
10,400
|
|
|
10/24/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
121,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|