Closing price on 10/25/2019
|
|
Open |
5.10 |
High |
5.10 |
Low |
4.90 |
Volume |
3,800 |
Split-adjusted Price |
4.90 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
4.90
|
5.06
|
4.90
|
3,800
|
|
10/24/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
10/23/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
10/22/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
26,000
|
|
10/21/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
10/18/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
10/17/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
5,000
|
|
10/16/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
10/15/2019
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.89
|
4.90
|
4,300
|
|
10/14/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
10/11/2019
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.88
|
4.80
|
1,300
|
|
10/10/2019
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
500
|
|
10/9/2019
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.93
|
5.00
|
3,100
|
|
10/8/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,000
|
|
10/7/2019
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.96
|
5.00
|
13,900
|
|
10/4/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
10/3/2019
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
5,000
|
|
10/2/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.77
|
4.80
|
6,000
|
|
10/1/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
9/30/2019
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.82
|
4.80
|
9,000
|
|
9/27/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
8,000
|
|
9/26/2019
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
4.90
|
17,500
|
|
9/25/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,700
|
|
9/24/2019
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.91
|
5.00
|
2,400
|
|
9/23/2019
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
10,900
|
|
9/20/2019
|
-0.60 / -10.91%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
9/19/2019
|
+0.40 / +7.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4,100
|
|
9/18/2019
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.06
|
5.10
|
2,300
|
|
9/17/2019
|
-0.10 / -1.96%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.92
|
5.00
|
13,000
|
|
9/16/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.07
|
5.10
|
18,100
|
|
|