Closing price on 1/8/2020
|
|
Open |
5.10 |
High |
5.10 |
Low |
5.10 |
Volume |
3,000 |
Split-adjusted Price |
5.10 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2020
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3,000
|
|
1/7/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4,600
|
|
1/6/2020
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,000
|
|
1/3/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
400
|
|
1/2/2020
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1,000
|
|
12/31/2019
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2,000
|
|
12/30/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
12/27/2019
|
-0.10 / -2.04%
|
5.20
|
5.20
|
4.80
|
4.80
|
5.03
|
4.80
|
4,600
|
|
12/26/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
4.90
|
4.98
|
4.90
|
9,800
|
|
12/25/2019
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
20,000
|
|
12/24/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
12/23/2019
|
-0.20 / -3.85%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.12
|
5.00
|
10,000
|
|
12/20/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
12/19/2019
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2,000
|
|
12/18/2019
|
+0.10 / +2.04%
|
5.40
|
5.40
|
5.00
|
5.00
|
5.07
|
5.00
|
17,800
|
|
12/17/2019
|
-0.10 / -2.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.87
|
4.90
|
7,000
|
|
12/16/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.09
|
5.00
|
13,000
|
|
12/13/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
12/12/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
800
|
|
12/11/2019
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
12,000
|
|
12/10/2019
|
-0.30 / -5.88%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
12/9/2019
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,700
|
|
12/6/2019
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
12/5/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
12/4/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
12/3/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4,500
|
|
12/2/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
11/29/2019
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4,200
|
|
11/28/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
11/27/2019
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
|