|
Closing price on 12/18/2019
|
|
| Open |
11.30 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
205,820 |
| Split-adjusted Price |
7.13 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
-0.80 / -6.72%
|
11.30
|
11.60
|
11.10
|
11.10
|
11.15
|
7.13
|
205,820
|
|
|
12/17/2019
|
+0.75 / +6.73%
|
11.35
|
11.90
|
11.30
|
11.90
|
11.69
|
7.64
|
221,840
|
|
|
12/16/2019
|
+0.70 / +6.70%
|
10.70
|
11.15
|
10.50
|
11.15
|
11.05
|
7.16
|
332,780
|
|
|
12/13/2019
|
+0.67 / +6.85%
|
10.20
|
10.45
|
9.30
|
10.45
|
9.55
|
6.71
|
585,460
|
|
|
12/12/2019
|
-0.72 / -6.86%
|
10.20
|
10.45
|
9.77
|
9.78
|
9.78
|
6.28
|
478,490
|
|
|
12/11/2019
|
-0.20 / -1.87%
|
10.75
|
10.75
|
9.96
|
10.50
|
9.98
|
6.74
|
480,760
|
|
|
12/10/2019
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.45
|
10.70
|
10.48
|
6.87
|
169,120
|
|
|
12/9/2019
|
-0.80 / -6.67%
|
12.30
|
12.30
|
11.20
|
11.20
|
11.27
|
7.19
|
171,840
|
|
|
12/6/2019
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.25
|
7.70
|
7,510
|
|
|
12/5/2019
|
-0.50 / -3.88%
|
12.15
|
12.50
|
12.00
|
12.40
|
12.26
|
7.96
|
40,350
|
|
|
12/4/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.10
|
12.90
|
12.14
|
8.28
|
128,180
|
|
|
12/3/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.10
|
13.00
|
12.16
|
8.35
|
204,400
|
|
|
12/2/2019
|
-0.05 / -0.38%
|
12.70
|
13.15
|
12.45
|
13.00
|
12.83
|
8.35
|
42,420
|
|
|
11/29/2019
|
0.00 / 0.00%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
8.38
|
0
|
|
|
11/28/2019
|
+0.05 / +0.38%
|
12.70
|
13.05
|
12.70
|
13.05
|
12.88
|
8.38
|
350
|
|
|
11/27/2019
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
8.35
|
160
|
|
|
11/26/2019
|
+0.20 / +1.54%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
8.47
|
70
|
|
|
11/25/2019
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.61
|
8.35
|
3,410
|
|
|
11/22/2019
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.15
|
12,070
|
|
|
11/21/2019
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.72
|
8.35
|
9,200
|
|
|
11/20/2019
|
+0.10 / +0.79%
|
13.00
|
13.30
|
12.60
|
12.70
|
12.69
|
8.15
|
13,400
|
|
|
11/19/2019
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.75
|
8.09
|
4,550
|
|
|
11/18/2019
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.85
|
8.15
|
3,160
|
|
|
11/15/2019
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.00
|
13.00
|
13.02
|
8.35
|
3,380
|
|
|
11/14/2019
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
8.35
|
29,230
|
|
|
11/13/2019
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.00
|
13.00
|
13.08
|
8.35
|
2,010
|
|
|
11/12/2019
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.75
|
13.00
|
12.90
|
8.35
|
5,970
|
|
|
11/11/2019
|
+0.10 / +0.77%
|
13.20
|
13.70
|
13.10
|
13.10
|
13.51
|
8.41
|
370
|
|
|
11/8/2019
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.70
|
13.00
|
13.04
|
8.35
|
40,560
|
|
|
11/7/2019
|
0.00 / 0.00%
|
13.05
|
13.05
|
13.05
|
13.05
|
13.05
|
8.38
|
115,390
|
|
|