|
Closing price on 12/8/2022
|
|
| Open |
16.85 |
| High |
16.95 |
| Low |
16.40 |
| Volume |
17,100 |
| Split-adjusted Price |
11.64 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
-0.05 / -0.30%
|
16.85
|
16.95
|
16.40
|
16.80
|
16.49
|
11.64
|
17,100
|
|
|
12/7/2022
|
-0.10 / -0.59%
|
17.35
|
17.35
|
15.90
|
16.85
|
16.76
|
11.68
|
2,900
|
|
|
12/6/2022
|
+0.05 / +0.30%
|
16.80
|
16.95
|
15.95
|
16.95
|
16.76
|
11.75
|
3,400
|
|
|
12/5/2022
|
+0.35 / +2.11%
|
16.50
|
16.90
|
16.45
|
16.90
|
16.54
|
11.71
|
35,100
|
|
|
12/2/2022
|
-0.90 / -5.16%
|
17.00
|
17.45
|
16.35
|
16.55
|
16.93
|
11.47
|
43,800
|
|
|
12/1/2022
|
+0.05 / +0.29%
|
17.55
|
17.55
|
16.30
|
17.45
|
16.91
|
12.09
|
12,400
|
|
|
11/30/2022
|
+0.40 / +2.35%
|
17.95
|
17.95
|
16.20
|
17.40
|
16.90
|
12.06
|
11,700
|
|
|
11/29/2022
|
+0.95 / +5.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.78
|
100
|
|
|
11/28/2022
|
+1.00 / +6.64%
|
15.10
|
16.05
|
15.10
|
16.05
|
15.81
|
11.12
|
8,800
|
|
|
11/25/2022
|
-0.90 / -5.64%
|
15.00
|
15.95
|
14.95
|
15.05
|
15.16
|
10.43
|
1,700
|
|
|
11/24/2022
|
-0.55 / -3.33%
|
15.40
|
16.40
|
15.35
|
15.95
|
15.48
|
11.05
|
3,600
|
|
|
11/23/2022
|
+0.50 / +3.13%
|
15.20
|
16.50
|
15.20
|
16.50
|
15.50
|
11.43
|
700
|
|
|
11/22/2022
|
0.00 / 0.00%
|
14.90
|
16.80
|
14.90
|
16.00
|
16.19
|
11.09
|
44,800
|
|
|
11/21/2022
|
+0.20 / +1.27%
|
16.40
|
16.40
|
14.80
|
16.00
|
15.60
|
11.09
|
500
|
|
|
11/18/2022
|
+0.40 / +2.60%
|
14.35
|
16.00
|
14.35
|
15.80
|
15.12
|
10.95
|
1,200
|
|
|
11/17/2022
|
+0.65 / +4.41%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.48
|
10.67
|
400
|
|
|
11/16/2022
|
+0.85 / +6.12%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
10.22
|
100
|
|
|
11/15/2022
|
-0.10 / -0.71%
|
13.25
|
13.90
|
13.05
|
13.90
|
13.46
|
9.63
|
6,100
|
|
|
11/14/2022
|
-0.50 / -3.45%
|
13.50
|
14.40
|
13.50
|
14.00
|
13.85
|
9.70
|
58,600
|
|
|
11/11/2022
|
-1.00 / -6.45%
|
15.00
|
15.60
|
14.50
|
14.50
|
14.59
|
10.05
|
8,900
|
|
|
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
|
|
|