|
Closing price on 12/9/2021
|
|
| Open |
12.25 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
5,600 |
| Split-adjusted Price |
8.28 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2021
|
+0.35 / +3.02%
|
12.25
|
12.30
|
11.90
|
11.95
|
12.30
|
8.28
|
5,600
|
|
|
12/8/2021
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.04
|
100
|
|
|
12/7/2021
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.70
|
8.32
|
25,800
|
|
|
12/6/2021
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.67
|
7.97
|
6,600
|
|
|
12/3/2021
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.81
|
8.18
|
9,400
|
|
|
12/2/2021
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
8.32
|
8,900
|
|
|
12/1/2021
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.80
|
11.90
|
12.28
|
8.25
|
14,900
|
|
|
11/30/2021
|
-0.50 / -4.07%
|
11.90
|
12.30
|
11.80
|
11.80
|
11.95
|
8.18
|
26,900
|
|
|
11/29/2021
|
+0.30 / +2.50%
|
11.80
|
12.40
|
11.80
|
12.30
|
11.81
|
8.52
|
23,000
|
|
|
11/26/2021
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.01
|
8.32
|
15,900
|
|
|
11/25/2021
|
+0.10 / +0.84%
|
12.05
|
12.05
|
11.70
|
12.00
|
11.77
|
8.32
|
3,800
|
|
|
11/24/2021
|
-0.45 / -3.64%
|
11.80
|
12.30
|
11.80
|
11.90
|
12.05
|
8.25
|
696,240
|
|
|
11/23/2021
|
-0.15 / -1.20%
|
12.00
|
12.45
|
11.90
|
12.35
|
12.02
|
8.56
|
7,200
|
|
|
11/22/2021
|
+0.70 / +5.93%
|
11.35
|
12.60
|
11.35
|
12.50
|
12.39
|
8.66
|
20,000
|
|
|
11/19/2021
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.95
|
8.18
|
190,200
|
|
|
11/18/2021
|
+0.40 / +3.36%
|
12.20
|
12.50
|
11.80
|
12.30
|
12.04
|
8.52
|
19,400
|
|
|
11/17/2021
|
-0.65 / -5.18%
|
12.50
|
12.50
|
11.75
|
11.90
|
11.86
|
8.25
|
84,700
|
|
|
11/16/2021
|
-0.70 / -5.28%
|
13.25
|
13.25
|
12.55
|
12.55
|
12.78
|
8.70
|
7,100
|
|
|
11/15/2021
|
-0.15 / -1.12%
|
13.55
|
13.55
|
13.05
|
13.25
|
13.20
|
9.18
|
10,300
|
|
|
11/12/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
12.55
|
13.40
|
13.98
|
9.29
|
153,200
|
|
|
11/11/2021
|
+0.85 / +6.77%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.34
|
9.29
|
110,500
|
|
|
11/10/2021
|
+0.80 / +6.81%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
8.70
|
76,200
|
|
|
11/9/2021
|
+0.75 / +6.82%
|
11.40
|
11.75
|
11.30
|
11.75
|
11.63
|
8.14
|
28,600
|
|
|
11/8/2021
|
0.00 / 0.00%
|
10.85
|
11.05
|
10.85
|
11.00
|
10.93
|
7.62
|
3,700
|
|
|
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
|
|
|