|
Closing price on 2/19/2021
|
|
| Open |
9.91 |
| High |
9.95 |
| Low |
9.91 |
| Volume |
500 |
| Split-adjusted Price |
6.89 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-0.05 / -0.50%
|
9.91
|
9.95
|
9.91
|
9.95
|
9.95
|
6.89
|
500
|
|
|
2/18/2021
|
-0.25 / -2.44%
|
10.00
|
10.20
|
9.76
|
10.00
|
9.91
|
6.93
|
5,200
|
|
|
2/17/2021
|
+0.54 / +5.56%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.25
|
7.10
|
200
|
|
|
2/9/2021
|
+0.01 / +0.10%
|
9.71
|
10.30
|
9.70
|
9.71
|
9.73
|
6.73
|
3,300
|
|
|
2/8/2021
|
-0.11 / -1.12%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.85
|
6.72
|
9,000
|
|
|
2/5/2021
|
0.00 / 0.00%
|
9.81
|
9.81
|
9.81
|
9.81
|
9.81
|
6.80
|
0
|
|
|
2/4/2021
|
-0.69 / -6.57%
|
10.40
|
10.40
|
9.81
|
9.81
|
9.81
|
6.80
|
500
|
|
|
2/3/2021
|
+0.50 / +5.00%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.04
|
7.28
|
1,000
|
|
|
2/2/2021
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
200
|
|
|
2/1/2021
|
+0.44 / +4.42%
|
10.35
|
10.40
|
9.56
|
10.40
|
9.75
|
7.21
|
8,200
|
|
|
1/29/2021
|
0.00 / 0.00%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
6.90
|
0
|
|
|
1/28/2021
|
-0.74 / -6.92%
|
9.98
|
10.20
|
9.96
|
9.96
|
9.96
|
6.90
|
24,900
|
|
|
1/27/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.41
|
0
|
|
|
1/26/2021
|
+0.15 / +1.42%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.33
|
7.41
|
1,400
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
7.31
|
200
|
|
|
1/22/2021
|
-0.30 / -2.76%
|
10.50
|
10.80
|
10.50
|
10.55
|
10.59
|
7.31
|
6,700
|
|
|
1/21/2021
|
+0.25 / +2.36%
|
10.50
|
10.85
|
10.30
|
10.85
|
10.31
|
7.52
|
17,900
|
|
|
1/20/2021
|
-0.05 / -0.47%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.52
|
7.35
|
5,500
|
|
|
1/19/2021
|
-0.30 / -2.74%
|
10.75
|
10.75
|
10.65
|
10.65
|
10.71
|
7.38
|
7,900
|
|
|
1/18/2021
|
+0.15 / +1.39%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
100
|
|
|
1/15/2021
|
-0.15 / -1.37%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.91
|
7.48
|
12,900
|
|
|
1/14/2021
|
+0.15 / +1.39%
|
10.95
|
10.95
|
10.80
|
10.95
|
10.91
|
7.59
|
12,800
|
|
|
1/13/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.48
|
5,300
|
|
|
1/12/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
7.48
|
2,700
|
|
|
1/11/2021
|
0.00 / 0.00%
|
10.75
|
10.95
|
10.75
|
10.90
|
10.90
|
7.55
|
29,300
|
|
|
1/8/2021
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.65
|
10.90
|
10.67
|
7.55
|
4,800
|
|
|
1/7/2021
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.68
|
7.41
|
1,000
|
|
|
1/6/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
0
|
|
|
1/5/2021
|
-0.05 / -0.46%
|
10.95
|
10.95
|
10.90
|
10.90
|
10.95
|
7.55
|
700
|
|
|
1/4/2021
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
300
|
|
|