|
Closing price on 10/19/2021
|
|
| Open |
10.15 |
| High |
10.75 |
| Low |
10.15 |
| Volume |
1,000 |
| Split-adjusted Price |
7.45 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
-0.05 / -0.46%
|
10.15
|
10.75
|
10.15
|
10.75
|
10.15
|
7.45
|
1,000
|
|
|
10/18/2021
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.60
|
7.48
|
2,000
|
|
|
10/15/2021
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.63
|
7.41
|
1,600
|
|
|
10/14/2021
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.80
|
7.35
|
900
|
|
|
10/13/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.59
|
7.41
|
1,700
|
|
|
10/12/2021
|
-0.05 / -0.47%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.74
|
7.41
|
28,300
|
|
|
10/11/2021
|
+0.35 / +3.37%
|
10.40
|
10.85
|
10.40
|
10.75
|
10.71
|
7.45
|
4,200
|
|
|
10/8/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.56
|
7.21
|
1,600
|
|
|
10/7/2021
|
+0.52 / +5.26%
|
9.87
|
10.50
|
9.87
|
10.40
|
10.00
|
7.21
|
700
|
|
|
10/6/2021
|
-0.72 / -6.79%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
6.85
|
100
|
|
|
10/5/2021
|
0.00 / 0.00%
|
9.88
|
10.60
|
9.87
|
10.60
|
10.00
|
7.35
|
3,600
|
|
|
10/4/2021
|
+0.60 / +6.00%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.59
|
7.35
|
1,700
|
|
|
10/1/2021
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
138,281
|
|
|
9/30/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.28
|
0
|
|
|
9/29/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.77
|
10.50
|
10.00
|
7.28
|
4,600
|
|
|
9/28/2021
|
-0.30 / -2.78%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.70
|
7.28
|
2,700
|
|
|
9/27/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
7.48
|
3,200
|
|
|
9/24/2021
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.80
|
10.80
|
11.02
|
7.48
|
4,300
|
|
|
9/23/2021
|
+0.70 / +6.93%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.34
|
7.48
|
31,900
|
|
|
9/22/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.00
|
7.00
|
1,700
|
|
|
9/21/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.00
|
4,100
|
|
|
9/20/2021
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.00
|
7.00
|
3,600
|
|
|
9/17/2021
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
7.07
|
1,200
|
|
|
9/16/2021
|
+0.60 / +6.25%
|
10.25
|
10.25
|
9.80
|
10.20
|
10.16
|
7.07
|
600
|
|
|
9/15/2021
|
-0.70 / -6.80%
|
9.58
|
9.60
|
9.58
|
9.60
|
9.58
|
6.65
|
2,100
|
|
|
9/14/2021
|
+0.40 / +4.04%
|
10.10
|
10.30
|
9.95
|
10.30
|
10.00
|
7.14
|
4,600
|
|
|
9/13/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.86
|
100
|
|
|
9/10/2021
|
+0.49 / +5.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.69
|
6.86
|
3,200
|
|
|
9/9/2021
|
-0.69 / -6.83%
|
9.41
|
9.41
|
9.41
|
9.41
|
9.41
|
6.52
|
100
|
|
|
9/8/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
100
|
|
|