|
Closing price on 11/10/2022
|
|
| Open |
15.10 |
| High |
15.60 |
| Low |
14.95 |
| Volume |
68,000 |
| Split-adjusted Price |
10.74 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2022
|
-0.55 / -3.43%
|
15.10
|
15.60
|
14.95
|
15.50
|
15.07
|
10.74
|
68,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.10
|
16.05
|
15.87
|
11.12
|
26,000
|
|
|
11/8/2022
|
-0.70 / -4.18%
|
16.60
|
16.65
|
16.05
|
16.05
|
16.27
|
11.12
|
3,300
|
|
|
11/7/2022
|
+0.05 / +0.30%
|
15.80
|
16.80
|
15.80
|
16.75
|
16.54
|
11.61
|
11,100
|
|
|
11/4/2022
|
-0.20 / -1.18%
|
16.80
|
16.85
|
16.10
|
16.70
|
16.27
|
11.57
|
13,600
|
|
|
11/3/2022
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.97
|
11.71
|
5,900
|
|
|
11/2/2022
|
+0.40 / +2.37%
|
15.85
|
17.90
|
15.85
|
17.30
|
17.00
|
11.99
|
6,700
|
|
|
11/1/2022
|
0.00 / 0.00%
|
17.45
|
17.45
|
16.90
|
16.90
|
17.00
|
11.71
|
7,000
|
|
|
10/31/2022
|
-0.15 / -0.88%
|
17.05
|
17.05
|
16.90
|
16.90
|
16.95
|
11.71
|
7,200
|
|
|
10/28/2022
|
-0.95 / -5.28%
|
18.00
|
18.45
|
16.85
|
17.05
|
17.13
|
11.81
|
15,200
|
|
|
10/27/2022
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.05
|
18.00
|
17.80
|
12.47
|
4,000
|
|
|
10/26/2022
|
-0.15 / -0.82%
|
17.60
|
18.20
|
16.95
|
18.05
|
17.48
|
12.51
|
23,200
|
|
|
10/25/2022
|
-0.85 / -4.46%
|
17.75
|
19.00
|
17.75
|
18.20
|
18.01
|
12.61
|
52,800
|
|
|
10/24/2022
|
-1.40 / -6.85%
|
20.40
|
20.40
|
19.05
|
19.05
|
19.58
|
13.20
|
15,800
|
|
|
10/21/2022
|
-1.50 / -6.83%
|
21.95
|
21.95
|
20.45
|
20.45
|
20.84
|
14.17
|
33,800
|
|
|
10/20/2022
|
+0.95 / +4.52%
|
21.50
|
22.30
|
21.50
|
21.95
|
21.83
|
15.21
|
65,100
|
|
|
10/19/2022
|
+0.90 / +4.48%
|
20.50
|
21.00
|
20.15
|
21.00
|
20.53
|
14.55
|
37,300
|
|
|
10/18/2022
|
-0.10 / -0.50%
|
20.10
|
21.20
|
20.10
|
20.10
|
20.59
|
13.93
|
9,100
|
|
|
10/17/2022
|
+1.00 / +5.21%
|
18.30
|
20.40
|
18.30
|
20.20
|
20.19
|
14.00
|
69,300
|
|
|
10/14/2022
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.50
|
19.20
|
18.94
|
13.30
|
4,300
|
|
|
10/13/2022
|
+0.40 / +2.12%
|
17.65
|
19.80
|
17.65
|
19.30
|
18.94
|
13.37
|
7,100
|
|
|
10/12/2022
|
+0.45 / +2.44%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.85
|
13.10
|
11,000
|
|
|
10/11/2022
|
0.00 / 0.00%
|
17.75
|
18.50
|
17.60
|
18.45
|
18.09
|
12.78
|
3,400
|
|
|
10/10/2022
|
+0.25 / +1.37%
|
17.00
|
18.50
|
17.00
|
18.45
|
17.60
|
12.78
|
20,900
|
|
|
10/7/2022
|
-0.60 / -3.19%
|
18.80
|
18.80
|
17.55
|
18.20
|
18.19
|
12.61
|
9,700
|
|
|
10/6/2022
|
-0.45 / -2.34%
|
19.65
|
19.65
|
18.55
|
18.80
|
18.90
|
13.03
|
5,100
|
|
|
10/5/2022
|
+0.70 / +3.77%
|
18.50
|
19.45
|
18.50
|
19.25
|
19.08
|
13.34
|
5,000
|
|
|
10/4/2022
|
+0.05 / +0.27%
|
19.70
|
19.70
|
17.85
|
18.55
|
18.43
|
12.85
|
3,600
|
|
|
10/3/2022
|
+0.45 / +2.49%
|
18.95
|
18.95
|
17.70
|
18.50
|
18.00
|
12.82
|
5,100
|
|
|
9/30/2022
|
-0.85 / -4.50%
|
18.50
|
19.60
|
17.85
|
18.05
|
18.18
|
12.51
|
14,500
|
|
|