|
Closing price on 1/10/2020
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.15 |
| Volume |
5,640 |
| Split-adjusted Price |
7.29 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
-0.05 / -0.44%
|
11.70
|
11.70
|
11.15
|
11.35
|
11.35
|
7.29
|
5,640
|
|
|
1/9/2020
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.55
|
7.32
|
310
|
|
|
1/8/2020
|
+0.10 / +0.87%
|
11.50
|
11.90
|
11.40
|
11.60
|
11.51
|
7.45
|
35,100
|
|
|
1/7/2020
|
-0.25 / -2.13%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
7.38
|
25,740
|
|
|
1/6/2020
|
+0.10 / +0.86%
|
11.75
|
12.00
|
11.60
|
11.75
|
11.71
|
7.54
|
22,040
|
|
|
1/3/2020
|
+0.65 / +5.91%
|
11.00
|
11.75
|
11.00
|
11.65
|
11.52
|
7.48
|
78,480
|
|
|
1/2/2020
|
+0.30 / +2.80%
|
11.00
|
11.10
|
10.85
|
11.00
|
11.00
|
7.06
|
20,180
|
|
|
12/31/2019
|
+0.05 / +0.47%
|
10.80
|
10.95
|
10.70
|
10.70
|
10.73
|
6.87
|
31,230
|
|
|
12/30/2019
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.65
|
10.65
|
10.71
|
6.84
|
74,260
|
|
|
12/27/2019
|
+0.30 / +2.90%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.65
|
6.84
|
6,140
|
|
|
12/26/2019
|
-0.30 / -2.82%
|
10.80
|
10.80
|
10.35
|
10.35
|
10.57
|
6.64
|
36,340
|
|
|
12/25/2019
|
-0.35 / -3.18%
|
10.70
|
10.85
|
10.35
|
10.65
|
10.51
|
6.84
|
9,990
|
|
|
12/24/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.55
|
11.00
|
10.99
|
7.06
|
980
|
|
|
12/23/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.45
|
11.20
|
10.61
|
7.19
|
121,610
|
|
|
12/20/2019
|
-0.20 / -1.75%
|
11.25
|
11.35
|
11.15
|
11.20
|
11.21
|
7.19
|
27,290
|
|
|
12/19/2019
|
+0.30 / +2.70%
|
11.10
|
11.40
|
10.35
|
11.40
|
10.80
|
7.32
|
61,660
|
|
|
12/18/2019
|
-0.80 / -6.72%
|
11.30
|
11.60
|
11.10
|
11.10
|
11.15
|
7.13
|
205,820
|
|
|
12/17/2019
|
+0.75 / +6.73%
|
11.35
|
11.90
|
11.30
|
11.90
|
11.69
|
7.64
|
221,840
|
|
|
12/16/2019
|
+0.70 / +6.70%
|
10.70
|
11.15
|
10.50
|
11.15
|
11.05
|
7.16
|
332,780
|
|
|
12/13/2019
|
+0.67 / +6.85%
|
10.20
|
10.45
|
9.30
|
10.45
|
9.55
|
6.71
|
585,460
|
|
|
12/12/2019
|
-0.72 / -6.86%
|
10.20
|
10.45
|
9.77
|
9.78
|
9.78
|
6.28
|
478,490
|
|
|
12/11/2019
|
-0.20 / -1.87%
|
10.75
|
10.75
|
9.96
|
10.50
|
9.98
|
6.74
|
480,760
|
|
|
12/10/2019
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.45
|
10.70
|
10.48
|
6.87
|
169,120
|
|
|
12/9/2019
|
-0.80 / -6.67%
|
12.30
|
12.30
|
11.20
|
11.20
|
11.27
|
7.19
|
171,840
|
|
|
12/6/2019
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.25
|
7.70
|
7,510
|
|
|
12/5/2019
|
-0.50 / -3.88%
|
12.15
|
12.50
|
12.00
|
12.40
|
12.26
|
7.96
|
40,350
|
|
|
12/4/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.10
|
12.90
|
12.14
|
8.28
|
128,180
|
|
|
12/3/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.10
|
13.00
|
12.16
|
8.35
|
204,400
|
|
|
12/2/2019
|
-0.05 / -0.38%
|
12.70
|
13.15
|
12.45
|
13.00
|
12.83
|
8.35
|
42,420
|
|
|
11/29/2019
|
0.00 / 0.00%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
8.38
|
0
|
|
|