|
Closing price on 8/26/2019
|
|
Open |
4.50 |
High |
4.90 |
Low |
4.50 |
Volume |
1,800 |
Split-adjusted Price |
4.90 |
|
|
VNP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2019
|
-0.10 / -2.00%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.68
|
4.90
|
1,800
|
|
8/23/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/22/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/21/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/20/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,000
|
|
8/19/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
8/16/2019
|
+0.20 / +4.26%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.98
|
4.90
|
9,200
|
|
8/15/2019
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.83
|
4.70
|
16,300
|
|
8/14/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4,500
|
|
8/13/2019
|
+0.10 / +2.04%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5,500
|
|
8/12/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3,000
|
|
8/9/2019
|
-0.30 / -5.66%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.88
|
5.00
|
6,100
|
|
8/8/2019
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
8/7/2019
|
+0.40 / +8.00%
|
5.00
|
5.50
|
5.00
|
5.40
|
5.29
|
5.40
|
30,400
|
|
8/6/2019
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.96
|
5.00
|
2,900
|
|
8/5/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
5,600
|
|
8/2/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
26,200
|
|
8/1/2019
|
-0.20 / -4.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.86
|
4.80
|
25,300
|
|
7/31/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
10,300
|
|
7/30/2019
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
6,500
|
|
7/29/2019
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4,500
|
|
7/26/2019
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,200
|
|
7/25/2019
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
5,000
|
|
7/24/2019
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
400
|
|
7/23/2019
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.15
|
5.00
|
2,000
|
|
7/22/2019
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
41,700
|
|
7/19/2019
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.11
|
5.10
|
20,200
|
|
7/18/2019
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.27
|
5.10
|
37,500
|
|
7/17/2019
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.38
|
5.30
|
7,400
|
|
7/16/2019
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.35
|
5.40
|
8,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|