|
Closing price on 11/24/2020
|
|
| Open |
10.65 |
| High |
10.70 |
| Low |
10.20 |
| Volume |
3,920 |
| Split-adjusted Price |
7.38 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2020
|
-0.25 / -2.29%
|
10.65
|
10.70
|
10.20
|
10.65
|
10.49
|
7.38
|
3,920
|
|
|
11/23/2020
|
-0.35 / -3.11%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.90
|
7.55
|
650
|
|
|
11/20/2020
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.25
|
11.25
|
11.30
|
7.80
|
220
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.45
|
11.45
|
10.45
|
11.20
|
10.50
|
7.76
|
1,330
|
|
|
11/18/2020
|
+0.35 / +3.23%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
7.76
|
280
|
|
|
11/17/2020
|
-0.45 / -3.98%
|
11.05
|
11.05
|
10.85
|
10.85
|
10.85
|
7.52
|
610
|
|
|
11/16/2020
|
+0.40 / +3.67%
|
11.50
|
11.50
|
11.25
|
11.30
|
11.32
|
7.83
|
11,010
|
|
|
11/13/2020
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
10,210
|
|
|
11/12/2020
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.95
|
10.95
|
11.00
|
7.59
|
420
|
|
|
11/11/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
10
|
|
|
11/10/2020
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
1,010
|
|
|
11/9/2020
|
-0.05 / -0.45%
|
10.65
|
10.95
|
10.50
|
10.95
|
10.51
|
7.59
|
8,010
|
|
|
11/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
10,010
|
|
|
11/4/2020
|
+0.35 / +3.29%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.98
|
7.62
|
25,010
|
|
|
11/3/2020
|
-0.25 / -2.29%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
7.38
|
10
|
|
|
11/2/2020
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
7.55
|
20
|
|
|
10/30/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.48
|
0
|
|
|
10/29/2020
|
0.00 / 0.00%
|
10.25
|
10.80
|
10.25
|
10.80
|
10.80
|
7.48
|
710
|
|
|
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
|
|
|