|
Closing price on 11/5/2021
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
34,300 |
| Split-adjusted Price |
7.62 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
-0.60 / -5.17%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.85
|
7.62
|
34,300
|
|
|
11/4/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.04
|
1,000
|
|
|
11/3/2021
|
+0.20 / +1.75%
|
10.95
|
11.90
|
10.95
|
11.60
|
11.38
|
8.04
|
2,900
|
|
|
11/2/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.40
|
11.40
|
7.90
|
4,300
|
|
|
11/1/2021
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.90
|
24,500
|
|
|
10/29/2021
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.65
|
10.70
|
10.65
|
7.41
|
7,800
|
|
|
10/28/2021
|
-0.30 / -2.91%
|
10.00
|
10.80
|
10.00
|
10.00
|
10.20
|
6.93
|
5,000
|
|
|
10/27/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.14
|
0
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.14
|
0
|
|
|
10/25/2021
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.14
|
200
|
|
|
10/22/2021
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.83
|
7.62
|
22,900
|
|
|
10/21/2021
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
7.48
|
3,300
|
|
|
10/20/2021
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.41
|
800
|
|
|
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
|
|
|