|
Closing price on 3/24/2015
|
|
| Open |
4.20 |
| High |
4.30 |
| Low |
4.20 |
| Volume |
3,650 |
| Split-adjusted Price |
4.30 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2015
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
4.30
|
3,650
|
|
|
3/23/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
13,410
|
|
|
3/20/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
21,280
|
|
|
3/19/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
8,800
|
|
|
3/18/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4,400
|
|
|
3/17/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
4,200
|
|
|
3/16/2015
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
310
|
|
|
3/13/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
1,320
|
|
|
3/12/2015
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.80
|
4.10
|
4.10
|
4.10
|
1,630
|
|
|
3/11/2015
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
120
|
|
|
3/10/2015
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
10
|
|
|
3/9/2015
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.60
|
4.00
|
4.00
|
4.00
|
790
|
|
|
3/6/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
150
|
|
|
3/5/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
3/4/2015
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
50
|
|
|
3/3/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
3/2/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.60
|
3.60
|
3.60
|
90
|
|
|
2/27/2015
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.70
|
3.60
|
690
|
|
|
2/26/2015
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
15,870
|
|
|
2/25/2015
|
-0.20 / -5.41%
|
3.50
|
3.90
|
3.50
|
3.50
|
3.50
|
3.50
|
5,680
|
|
|
2/24/2015
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,680
|
|
|
2/13/2015
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
8,850
|
|
|
2/12/2015
|
-0.10 / -2.94%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.30
|
3.30
|
910
|
|
|
2/11/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
2/10/2015
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
20
|
|
|
2/9/2015
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,280
|
|
|
2/6/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
2/5/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
2/4/2015
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
|
2/3/2015
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.00
|
3.30
|
3.30
|
3.30
|
2,520
|
|
|