Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/6/2019	+0.50 / +3.98%	12.70	13.05	12.55	13.05	12.67	8.38	6,710
11/5/2019	-0.55 / -4.20%	13.20	13.20	12.55	12.55	12.80	8.06	23,830
11/4/2019	-0.15 / -1.13%	13.20	13.20	12.90	13.10	13.10	8.41	630
11/1/2019	+0.25 / +1.92%	13.00	13.40	13.00	13.25	13.39	8.51	2,540
10/31/2019	-0.70 / -5.11%	13.50	13.50	13.00	13.00	13.07	8.35	41,240
10/30/2019	-0.45 / -3.18%	14.00	14.00	13.50	13.70	13.86	8.80	2,670
10/29/2019	+0.05 / +0.35%	14.00	14.15	13.60	14.15	13.70	9.08	5,110
10/28/2019	0.00 / 0.00%	14.10	14.10	14.10	14.10	14.10	9.05	0
10/25/2019	0.00 / 0.00%	14.30	14.30	13.70	14.10	14.10	9.05	2,270
10/24/2019	+0.10 / +0.71%	14.10	14.10	14.10	14.10	14.10	9.05	320

<<Previous 30 days Next 30 days>>

VNS News

29/04	VNS: Explanation of the difference in after-tax profit in Quarter 1.2025
29/04	VNS: Notification Insider Transaction
29/04	VNS: Notification Affiliated person trade
28/04	VNS: Plan for 2025 cash dividend payment
28/04	VNS: Change in personnel

More News

Related Companies

	Volume	Price	Change
ACV	251,400	94.10	-0.63%
ASG	5,300	17.50	-0.57%
BLN	0	7.00	0.00%
BSG	10,200	13.10	-2.24%
CAG	3,200	7.30	-1.35%
CIA	17,700	9.40	0.00%
CLL	5,500	33.85	2.58%