|
Closing price on 4/16/2024
|
|
Open |
11.00 |
High |
12.00 |
Low |
11.00 |
Volume |
3,300 |
Split-adjusted Price |
12.00 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2024
|
0.00 / 0.00%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.60
|
12.00
|
3,300
|
|
4/15/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
12.00
|
11.90
|
200
|
|
4/12/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
3,200
|
|
4/11/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,000
|
|
4/10/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
500
|
|
4/9/2024
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200,000
|
|
4/8/2024
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
500
|
|
4/5/2024
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.00
|
12.20
|
700
|
|
4/4/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,000
|
|
4/3/2024
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.00
|
12.20
|
4,900
|
|
4/2/2024
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
700
|
|
4/1/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1,900
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,696,700
|
11.25
|
1.81%
|
|
|
ABS
|
144,900
|
5.33
|
0.19%
|
|
|
APC
|
2,600
|
7.40
|
-1.33%
|
|
|
APH
|
1,115,200
|
9.39
|
3.19%
|
|
|
APP
|
2,300
|
13.50
|
3.85%
|
|
|
BMP
|
63,800
|
106.30
|
0.47%
|
|
|
BRC
|
6,400
|
14.70
|
1.03%
|
|
|
BRR
|
0
|
19.00
|
0.00%
|
|
|
CSV
|
396,500
|
71.50
|
2.88%
|
|
|
|
Market Update
Last updated at 1:14:53 PM
|
|
|
|
|