Closing price on 5/29/2019
|
|
Open |
5.00 |
High |
5.00 |
Low |
5.00 |
Volume |
100 |
Split-adjusted Price |
5.00 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2019
|
+0.40 / +8.70%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
5/28/2019
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4,000
|
|
5/27/2019
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
10,700
|
|
5/24/2019
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
5/23/2019
|
-0.50 / -9.80%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
5/22/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,700
|
|
5/21/2019
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.15
|
5.20
|
4,100
|
|
5/20/2019
|
+0.60 / +13.95%
|
4.90
|
4.90
|
4.70
|
4.90
|
4.89
|
4.90
|
4,200
|
|
5/17/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
5/16/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
5/15/2019
|
-0.50 / -10.42%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
5/14/2019
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.75
|
4.80
|
1,000
|
|
5/13/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.58
|
4.80
|
3,800
|
|
5/10/2019
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
5/9/2019
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.54
|
4.50
|
6,400
|
|
5/8/2019
|
-0.20 / -4.17%
|
4.20
|
4.60
|
4.10
|
4.60
|
4.15
|
4.60
|
6,200
|
|
5/7/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
5/6/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
5/3/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
5/2/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0
|
|
4/26/2019
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3,000
|
|
4/25/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
4/24/2019
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
4/23/2019
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,500
|
|
4/22/2019
|
-0.30 / -5.88%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.85
|
4.80
|
5,000
|
|
4/19/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0
|
|
4/18/2019
|
+0.30 / +6.25%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
100
|
|
4/17/2019
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.85
|
4.80
|
11,700
|
|
4/16/2019
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
4/12/2019
|
0.00 / 0.00%
|
4.90
|
5.20
|
4.80
|
5.20
|
4.91
|
5.20
|
3,400
|
|
|