|
Closing price on 8/17/2020
|
|
Open |
5.60 |
High |
6.00 |
Low |
5.10 |
Volume |
163,500 |
Split-adjusted Price |
5.80 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2020
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.10
|
5.80
|
5.65
|
5.80
|
163,500
|
|
8/14/2020
|
+0.60 / +11.54%
|
5.90
|
5.90
|
5.40
|
5.80
|
5.80
|
5.80
|
332,600
|
|
8/13/2020
|
+0.60 / +13.04%
|
4.70
|
5.20
|
4.70
|
5.20
|
5.18
|
5.20
|
432,000
|
|
8/12/2020
|
+0.30 / +6.98%
|
4.30
|
4.80
|
4.30
|
4.60
|
4.63
|
4.60
|
213,900
|
|
8/11/2020
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.28
|
4.30
|
30,700
|
|
8/10/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
19,600
|
|
8/7/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
36,100
|
|
8/6/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
20,000
|
|
8/5/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
7,700
|
|
8/4/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
5,100
|
|
8/3/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
6,000
|
|
7/31/2020
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
6,600
|
|
7/30/2020
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
7/29/2020
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
7/28/2020
|
+0.30 / +7.50%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.17
|
4.30
|
700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|