|
Closing price on 10/24/2014
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
1,280 |
| Split-adjusted Price |
3.40 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.60
|
3.40
|
1,280
|
|
|
10/23/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
260
|
|
|
10/22/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
2,130
|
|
|
10/21/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
5,150
|
|
|
10/20/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
1,140
|
|
|
10/17/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
13,460
|
|
|
10/16/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
6,100
|
|
|
10/15/2014
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
5,630
|
|
|
10/14/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
9,950
|
|
|
10/13/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
2,960
|
|
|
10/10/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
320
|
|
|
10/9/2014
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
12,510
|
|
|
10/8/2014
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
6,510
|
|
|
10/7/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
33,700
|
|
|
10/6/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,010
|
|
|
10/3/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
1,270
|
|
|
10/2/2014
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
14,330
|
|
|
10/1/2014
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
20
|
|
|
9/30/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
12,030
|
|
|
9/29/2014
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
3,540
|
|
|
9/26/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
24,120
|
|
|
9/25/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
9/24/2014
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
300
|
|
|
9/23/2014
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
1,220
|
|
|
9/22/2014
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
9,790
|
|
|
9/19/2014
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
5,600
|
|
|
9/18/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,270
|
|
|
9/17/2014
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
16,820
|
|
|
9/16/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
2,940
|
|
|
9/15/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
6,650
|
|
|