|
Closing price on 12/24/2015
|
|
| Open |
2.70 |
| High |
3.50 |
| Low |
2.70 |
| Volume |
3,700 |
| Split-adjusted Price |
3.50 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2015
|
+0.40 / +12.90%
|
2.70
|
3.50
|
2.70
|
3.50
|
3.48
|
3.50
|
3,700
|
|
|
12/23/2015
|
+0.20 / +6.90%
|
2.60
|
3.10
|
2.60
|
3.10
|
3.08
|
3.10
|
2,000
|
|
|
12/22/2015
|
-0.70 / -19.44%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
12/21/2015
|
+0.40 / +12.50%
|
2.80
|
3.60
|
2.80
|
3.60
|
3.33
|
3.60
|
300
|
|
|
12/18/2015
|
+0.80 / +28.57%
|
2.80
|
3.60
|
2.80
|
3.60
|
3.20
|
3.60
|
200
|
|
|
12/17/2015
|
-0.30 / -9.68%
|
3.50
|
3.50
|
2.80
|
2.80
|
3.15
|
2.80
|
200
|
|
|
12/16/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
12/15/2015
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
12/14/2015
|
+0.30 / +11.54%
|
2.30
|
2.90
|
2.30
|
2.90
|
2.85
|
2.90
|
1,200
|
|
|
12/11/2015
|
+0.30 / +13.04%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
500
|
|
|
12/10/2015
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
12/9/2015
|
-0.30 / -10.71%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
12/8/2015
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
0
|
|
|
12/7/2015
|
-0.30 / -9.68%
|
3.30
|
3.30
|
2.70
|
2.80
|
2.82
|
2.80
|
2,300
|
|
|
12/4/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,000
|
|
|
12/3/2015
|
-0.20 / -6.06%
|
3.10
|
3.10
|
2.80
|
3.10
|
2.85
|
3.10
|
1,200
|
|
|
12/2/2015
|
-0.10 / -2.94%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.20
|
3.30
|
300
|
|
|
12/1/2015
|
-0.50 / -12.82%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.47
|
3.40
|
300
|
|
|
11/30/2015
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
11/27/2015
|
+0.70 / +20.59%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
11/26/2015
|
-0.60 / -15.00%
|
4.60
|
4.60
|
3.40
|
3.40
|
3.60
|
3.40
|
600
|
|
|
11/25/2015
|
+0.40 / +11.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
11/24/2015
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
11/23/2015
|
+0.30 / +10.34%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
11/20/2015
|
+0.10 / +3.57%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.94
|
2.90
|
1,700
|
|
|
11/19/2015
|
+0.30 / +12.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
100
|
|
|
11/18/2015
|
-0.40 / -13.79%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
11/17/2015
|
-0.50 / -14.71%
|
3.00
|
3.40
|
2.90
|
2.90
|
3.40
|
2.90
|
7,000
|
|
|
11/16/2015
|
-0.50 / -12.82%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
11/13/2015
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.94
|
4.00
|
1,000
|
|
|