|
Closing price on 3/29/2024
|
|
Open |
12.40 |
High |
12.40 |
Low |
12.40 |
Volume |
0 |
Split-adjusted Price |
12.40 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
3/28/2024
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
12.40
|
600
|
|
3/27/2024
|
-0.30 / -2.38%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8,600
|
|
3/26/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
3/25/2024
|
+0.50 / +4.17%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.60
|
12.50
|
15,000
|
|
3/22/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.00
|
12.20
|
4,100
|
|
3/21/2024
|
+0.20 / +1.64%
|
12.30
|
12.40
|
11.80
|
12.40
|
12.20
|
12.40
|
3,900
|
|
3/20/2024
|
-0.10 / -0.80%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.20
|
12.40
|
1,800
|
|
3/19/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
0
|
|
3/18/2024
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
12.50
|
2,500
|
|
3/15/2024
|
-0.30 / -2.48%
|
10.40
|
12.40
|
10.40
|
11.80
|
11.90
|
11.80
|
4,300
|
|
3/14/2024
|
-0.50 / -4.03%
|
11.80
|
12.40
|
11.80
|
11.90
|
12.10
|
11.90
|
2,000
|
|
3/13/2024
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
12.40
|
600
|
|
3/12/2024
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.40
|
12.50
|
1,000
|
|
3/11/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.20
|
12.50
|
2,100
|
|
3/8/2024
|
-0.50 / -3.85%
|
12.40
|
13.00
|
11.80
|
12.50
|
12.60
|
12.50
|
21,300
|
|
3/7/2024
|
+0.90 / +7.63%
|
13.30
|
13.30
|
12.70
|
12.70
|
13.00
|
12.70
|
1,000
|
|
3/6/2024
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
6,600
|
|
3/5/2024
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
11.50
|
6,300
|
|
3/4/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2,900
|
|
3/1/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
6,100
|
|
2/29/2024
|
0.00 / 0.00%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.60
|
11.70
|
6,200
|
|
2/28/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
2/27/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
31,300
|
|
2/26/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.60
|
11.70
|
1,300
|
|
2/23/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
2/22/2024
|
+0.20 / +1.75%
|
11.30
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
1,500
|
|
2/21/2024
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
11.30
|
15,400
|
|
2/20/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
7,100
|
|
2/19/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.30
|
11.80
|
11.50
|
11.80
|
5,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
13,309,100
|
11.00
|
-3.93%
|
|
|
ABS
|
469,200
|
5.26
|
-2.41%
|
|
|
APC
|
5,900
|
7.50
|
-1.32%
|
|
|
APH
|
3,224,700
|
9.65
|
-3.50%
|
|
|
APP
|
755,200
|
7.60
|
1.33%
|
|
|
BMP
|
157,900
|
109.80
|
-1.96%
|
|
|
BRC
|
1,000
|
14.40
|
-0.69%
|
|
|
BRR
|
0
|
18.80
|
0.00%
|
|
|
CSV
|
3,271,500
|
69.40
|
5.15%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|