|
Closing price on 5/15/2025
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
13,600 |
| Split-adjusted Price |
12.00 |
|
|
VNI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2025
|
+0.40 / +3.45%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
12.00
|
13,600
|
|
|
5/14/2025
|
+0.80 / +7.27%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.62
|
11.80
|
5,100
|
|
|
5/13/2025
|
-0.90 / -7.69%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.96
|
10.80
|
1,100
|
|
|
5/12/2025
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.70
|
11.80
|
3,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,000
|
|
|
5/8/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
700
|
|
|
5/7/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,000
|
|
|
5/6/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.46
|
11.50
|
6,000
|
|
|
5/5/2025
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1,000
|
|
|
4/29/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
4/28/2025
|
+0.20 / +1.74%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
11.70
|
11,800
|
|
|
4/25/2025
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.00
|
11.70
|
11.50
|
11.70
|
10,000
|
|
|
4/24/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
100
|
|
|
4/23/2025
|
+0.70 / +5.93%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.30
|
12.50
|
5,300
|
|
|
4/22/2025
|
-0.80 / -6.50%
|
11.20
|
12.30
|
11.20
|
11.50
|
11.80
|
11.50
|
9,100
|
|
|
4/21/2025
|
-0.50 / -3.94%
|
12.70
|
12.70
|
12.20
|
12.20
|
12.30
|
12.20
|
9,000
|
|
|
4/18/2025
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
13.00
|
12.70
|
13.00
|
3,800
|
|
|
4/17/2025
|
+1.70 / +14.17%
|
12.90
|
13.70
|
12.60
|
13.70
|
13.00
|
13.70
|
1,400
|
|
|
4/16/2025
|
0.00 / 0.00%
|
11.30
|
12.90
|
11.30
|
12.90
|
12.00
|
12.90
|
3,400
|
|
|
4/15/2025
|
-1.20 / -8.57%
|
12.00
|
14.00
|
12.00
|
12.80
|
12.90
|
12.80
|
1,600
|
|
|
4/14/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
4/11/2025
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
14.00
|
6,800
|
|
|
4/10/2025
|
+1.70 / +13.82%
|
13.50
|
14.10
|
13.50
|
14.00
|
14.00
|
14.00
|
3,700
|
|
|
4/9/2025
|
+0.30 / +2.40%
|
11.00
|
12.80
|
11.00
|
12.80
|
12.30
|
12.80
|
1,000
|
|
|
4/8/2025
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
12.40
|
1,500
|
|
|
4/4/2025
|
-0.60 / -4.62%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
12.40
|
1,300
|
|
|
4/3/2025
|
-2.20 / -14.67%
|
13.10
|
13.10
|
12.80
|
12.80
|
13.00
|
12.80
|
1,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
4/1/2025
|
+1.50 / +10.71%
|
14.00
|
16.10
|
14.00
|
15.50
|
15.00
|
15.50
|
1,800
|
|
|
3/31/2025
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
200
|
|
|