|
Closing price on 10/28/2020
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.00 |
| Volume |
370 |
| Split-adjusted Price |
7.48 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2020
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.00
|
10.80
|
10.80
|
7.48
|
370
|
|
|
10/27/2020
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.28
|
10
|
|
|
10/26/2020
|
+0.25 / +2.39%
|
10.45
|
10.70
|
10.45
|
10.70
|
10.70
|
7.41
|
1,250
|
|
|
10/23/2020
|
-0.25 / -2.34%
|
10.65
|
10.65
|
10.45
|
10.45
|
10.45
|
7.24
|
200
|
|
|
10/22/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.41
|
30
|
|
|
10/21/2020
|
-0.25 / -2.28%
|
10.95
|
11.00
|
10.70
|
10.70
|
10.80
|
7.41
|
2,500
|
|
|
10/20/2020
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
0
|
|
|
10/19/2020
|
+0.10 / +0.92%
|
10.85
|
10.95
|
10.65
|
10.95
|
10.95
|
7.59
|
660
|
|
|
10/16/2020
|
-0.30 / -2.69%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
7.52
|
10
|
|
|
10/15/2020
|
+0.45 / +4.21%
|
10.95
|
11.20
|
10.95
|
11.15
|
11.19
|
7.73
|
10,100
|
|
|
10/14/2020
|
-0.50 / -4.46%
|
11.15
|
11.20
|
10.70
|
10.70
|
10.70
|
7.41
|
16,060
|
|
|
10/13/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
5,000
|
|
|
10/12/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
0
|
|
|
10/9/2020
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
1,700
|
|
|
10/8/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.83
|
0
|
|
|
10/7/2020
|
+0.20 / +1.80%
|
10.65
|
11.30
|
10.65
|
11.30
|
10.68
|
7.83
|
2,060
|
|
|
10/6/2020
|
-0.10 / -0.89%
|
10.85
|
11.10
|
10.85
|
11.10
|
11.10
|
7.69
|
90
|
|
|
10/5/2020
|
+0.05 / +0.45%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.05
|
7.76
|
1,810
|
|
|
10/2/2020
|
+0.10 / +0.90%
|
10.85
|
11.15
|
10.85
|
11.15
|
10.92
|
7.73
|
5,310
|
|
|
10/1/2020
|
0.00 / 0.00%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
7.66
|
100
|
|
|
9/30/2020
|
-0.15 / -1.34%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
7.66
|
10
|
|
|
9/29/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
0
|
|
|
9/28/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
0
|
|
|
9/25/2020
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.20
|
11.20
|
11.24
|
7.76
|
46,890
|
|
|
9/24/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
59,000
|
|
|
9/23/2020
|
+0.35 / +3.23%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.21
|
7.76
|
19,620
|
|
|
9/22/2020
|
-0.35 / -3.13%
|
10.90
|
10.90
|
10.85
|
10.85
|
10.85
|
7.52
|
5,130
|
|
|
9/21/2020
|
0.00 / 0.00%
|
11.20
|
11.45
|
10.45
|
11.20
|
10.97
|
7.76
|
6,200
|
|
|
9/18/2020
|
+0.45 / +4.19%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
7.76
|
450,845
|
|
|
9/17/2020
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.45
|
454,485
|
|
|