Closing price on 2/27/2020
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.60 |
Volume |
0 |
Split-adjusted Price |
4.60 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
2/26/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
2/25/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2,000
|
|
2/24/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
900
|
|
2/21/2020
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
5,100
|
|
2/20/2020
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.79
|
4.70
|
9,000
|
|
2/19/2020
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.76
|
4.80
|
24,500
|
|
2/18/2020
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.62
|
4.60
|
5,000
|
|
2/17/2020
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
2/14/2020
|
+0.10 / +2.13%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.82
|
4.80
|
2,400
|
|
2/13/2020
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
2/12/2020
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
2/11/2020
|
-0.10 / -2.04%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.74
|
4.80
|
7,000
|
|
2/10/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
2/7/2020
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
2/6/2020
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
2/5/2020
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
2/4/2020
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
2,000
|
|
2/3/2020
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2,500
|
|
1/31/2020
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.91
|
4.90
|
17,500
|
|
1/30/2020
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.89
|
4.90
|
5,200
|
|
1/22/2020
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.72
|
4.80
|
5,000
|
|
1/21/2020
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.42
|
4.40
|
10,900
|
|
1/20/2020
|
-0.20 / -4.26%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.43
|
4.50
|
17,800
|
|
1/17/2020
|
+0.70 / +18.42%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.65
|
4.50
|
7,400
|
|
1/16/2020
|
-0.60 / -13.64%
|
4.90
|
4.90
|
3.80
|
3.80
|
4.50
|
3.80
|
19,400
|
|
1/15/2020
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
12,000
|
|
1/14/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.40
|
4.40
|
4.57
|
4.40
|
14,100
|
|
1/13/2020
|
-0.70 / -13.73%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.43
|
4.40
|
29,000
|
|
1/10/2020
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
|