|
|
Closing price on 4/5/2021
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
125,900 |
| Split-adjusted Price |
9.60 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.54
|
9.60
|
125,900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.62
|
9.70
|
153,200
|
|
|
4/1/2021
|
+0.10 / +1.04%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.67
|
9.70
|
119,900
|
|
|
3/31/2021
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.62
|
9.70
|
89,600
|
|
|
3/30/2021
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.72
|
9.80
|
54,400
|
|
|
3/29/2021
|
+0.20 / +2.08%
|
9.90
|
9.90
|
9.60
|
9.80
|
9.74
|
9.80
|
58,600
|
|
|
3/26/2021
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.20
|
9.80
|
9.57
|
9.80
|
213,300
|
|
|
3/25/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.75
|
9.70
|
79,400
|
|
|
3/24/2021
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.72
|
9.80
|
182,100
|
|
|
3/23/2021
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
10.00
|
101,800
|
|
|
3/22/2021
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.09
|
10.00
|
71,700
|
|
|
3/19/2021
|
+0.10 / +0.99%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.13
|
10.20
|
130,300
|
|
|
3/18/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.13
|
10.20
|
169,000
|
|
|
3/17/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.19
|
10.20
|
65,500
|
|
|
3/16/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.23
|
10.30
|
172,300
|
|
|
3/15/2021
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.31
|
10.30
|
70,600
|
|
|
3/12/2021
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.42
|
10.50
|
89,200
|
|
|
3/11/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
10.60
|
97,100
|
|
|
3/10/2021
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.60
|
10.70
|
107,400
|
|
|
3/9/2021
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.10
|
10.50
|
10.54
|
10.50
|
198,500
|
|
|
3/8/2021
|
+0.50 / +4.95%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.45
|
10.60
|
183,100
|
|
|
3/5/2021
|
+0.20 / +1.98%
|
10.10
|
10.40
|
9.80
|
10.30
|
10.14
|
10.30
|
99,000
|
|
|
3/4/2021
|
-0.20 / -1.92%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.09
|
10.20
|
221,800
|
|
|
3/3/2021
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.37
|
10.40
|
175,200
|
|
|
3/2/2021
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.59
|
10.60
|
249,900
|
|
|
3/1/2021
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.10
|
10.60
|
10.46
|
10.60
|
231,900
|
|
|
2/26/2021
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.10
|
10.60
|
10.46
|
10.60
|
160,000
|
|
|
2/25/2021
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.33
|
10.40
|
131,700
|
|
|
2/24/2021
|
+0.60 / +6.25%
|
9.70
|
10.60
|
9.70
|
10.20
|
10.17
|
10.20
|
391,400
|
|
|
2/23/2021
|
+0.20 / +2.11%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.61
|
9.70
|
298,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:44:58 AM
|
|
|
|
|