Closing price on 7/9/2020
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.20 |
Volume |
12,000 |
Split-adjusted Price |
4.20 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/15/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
6/12/2020
|
+0.30 / +7.50%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.17
|
4.30
|
21,300
|
|
6/11/2020
|
-0.50 / -11.11%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.12
|
4.00
|
29,300
|
|
6/10/2020
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.48
|
4.50
|
6,300
|
|
6/9/2020
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
31,400
|
|
6/8/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.24
|
4.20
|
8,200
|
|
6/5/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
5,600
|
|
6/4/2020
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3,100
|
|
6/3/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
100
|
|
6/2/2020
|
+0.30 / +7.50%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
5,700
|
|
6/1/2020
|
-0.40 / -9.09%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.08
|
4.00
|
5,000
|
|
5/29/2020
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
26,700
|
|
|