|
Closing price on 1/19/2021
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.65 |
| Volume |
7,900 |
| Split-adjusted Price |
7.38 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.30 / -2.74%
|
10.75
|
10.75
|
10.65
|
10.65
|
10.71
|
7.38
|
7,900
|
|
|
1/18/2021
|
+0.15 / +1.39%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
100
|
|
|
1/15/2021
|
-0.15 / -1.37%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
7.48
|
12,900
|
|
|
1/14/2021
|
+0.15 / +1.39%
|
10.95
|
10.95
|
10.80
|
10.95
|
10.91
|
7.59
|
12,800
|
|
|
1/13/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.48
|
5,300
|
|
|
1/12/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
7.48
|
2,700
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.75
|
10.90
|
10.90
|
7.55
|
29,300
|
|
|
1/8/2021
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.67
|
7.55
|
4,800
|
|
|
1/7/2021
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.68
|
7.41
|
1,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
0
|
|
|
1/5/2021
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.90
|
10.90
|
10.95
|
7.55
|
700
|
|
|
1/4/2021
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
300
|
|
|
12/31/2020
|
+0.25 / +2.34%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.86
|
7.59
|
690
|
|
|
12/30/2020
|
-0.25 / -2.28%
|
10.90
|
10.95
|
10.70
|
10.70
|
10.90
|
7.41
|
3,320
|
|
|
12/29/2020
|
+0.20 / +1.86%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.90
|
7.59
|
320
|
|
|
12/28/2020
|
-0.15 / -1.38%
|
10.70
|
10.75
|
10.70
|
10.75
|
10.71
|
7.45
|
2,120
|
|
|
12/25/2020
|
-0.05 / -0.46%
|
10.75
|
10.95
|
10.70
|
10.90
|
10.71
|
7.55
|
2,000
|
|
|
12/24/2020
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.70
|
10.95
|
10.89
|
7.59
|
40
|
|
|
12/23/2020
|
+0.20 / +1.86%
|
10.90
|
10.95
|
10.90
|
10.95
|
10.90
|
7.59
|
8,570
|
|
|
12/22/2020
|
-0.25 / -2.27%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.91
|
7.45
|
4,470
|
|
|
12/21/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.85
|
11.00
|
11.00
|
7.62
|
620
|
|
|
12/18/2020
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
7.62
|
150
|
|
|
12/17/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
7.55
|
3,570
|
|
|
12/16/2020
|
-0.05 / -0.46%
|
11.10
|
11.30
|
10.90
|
10.90
|
10.99
|
7.55
|
860
|
|
|
12/15/2020
|
0.00 / 0.00%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.94
|
7.59
|
1,470
|
|
|
12/14/2020
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
1,800
|
|
|
12/11/2020
|
-0.05 / -0.45%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
430
|
|
|
12/10/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.45
|
11.00
|
10.55
|
7.62
|
13,980
|
|
|
12/9/2020
|
-0.15 / -1.35%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
7.62
|
1,000
|
|
|
12/8/2020
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.15
|
11.15
|
11.22
|
7.73
|
4,320
|
|
|