Closing price on 7/27/2020
|
|
Open |
4.10 |
High |
4.10 |
Low |
4.00 |
Volume |
56,700 |
Split-adjusted Price |
4.00 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2020
|
-0.40 / -9.09%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
56,700
|
|
7/24/2020
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.38
|
4.50
|
6,700
|
|
7/23/2020
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.29
|
4.30
|
15,000
|
|
7/22/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
13,900
|
|
7/21/2020
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.22
|
4.20
|
9,100
|
|
7/20/2020
|
-0.20 / -4.44%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.36
|
4.30
|
1,900
|
|
7/17/2020
|
+0.60 / +15.00%
|
4.20
|
4.60
|
4.10
|
4.60
|
4.47
|
4.60
|
72,400
|
|
7/16/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
62,500
|
|
7/15/2020
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
55,500
|
|
7/14/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
500
|
|
7/13/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
10,500
|
|
7/10/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.11
|
4.20
|
30,000
|
|
7/9/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
12,000
|
|
7/8/2020
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
9,800
|
|
7/7/2020
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
400
|
|
7/6/2020
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
391,100
|
|
7/3/2020
|
-0.10 / -2.17%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.45
|
4.50
|
600
|
|
7/2/2020
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
7/1/2020
|
-0.40 / -8.70%
|
4.30
|
4.50
|
4.20
|
4.20
|
4.29
|
4.20
|
4,000
|
|
6/30/2020
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.20
|
4.60
|
4.56
|
4.60
|
2,700
|
|
6/29/2020
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
4.30
|
5,400
|
|
6/26/2020
|
-0.30 / -6.38%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.41
|
4.40
|
18,000
|
|
6/25/2020
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.58
|
4.70
|
13,500
|
|
6/24/2020
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
4.60
|
2,500
|
|
6/23/2020
|
-0.40 / -8.51%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3,000
|
|
6/22/2020
|
+0.40 / +9.30%
|
4.20
|
4.70
|
4.20
|
4.70
|
4.41
|
4.70
|
34,700
|
|
6/19/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
6/18/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
6/17/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
6/16/2020
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
|