|
Closing price on 2/7/2020
|
|
| Open |
9.47 |
| High |
9.47 |
| Low |
9.25 |
| Volume |
930 |
| Split-adjusted Price |
5.95 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2020
|
+0.07 / +0.76%
|
9.47
|
9.47
|
9.25
|
9.27
|
9.37
|
5.95
|
930
|
|
|
2/6/2020
|
-0.30 / -3.16%
|
10.10
|
10.10
|
9.02
|
9.20
|
9.17
|
5.91
|
135,950
|
|
|
2/5/2020
|
0.00 / 0.00%
|
9.93
|
9.93
|
9.00
|
9.50
|
9.43
|
6.10
|
258,190
|
|
|
2/4/2020
|
-0.60 / -5.94%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.78
|
6.10
|
126,330
|
|
|
2/3/2020
|
0.00 / 0.00%
|
10.10
|
10.45
|
10.00
|
10.10
|
10.07
|
6.48
|
94,750
|
|
|
1/31/2020
|
-0.15 / -1.46%
|
10.25
|
10.90
|
10.00
|
10.10
|
10.16
|
6.48
|
23,720
|
|
|
1/30/2020
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.26
|
6.58
|
184,270
|
|
|
1/22/2020
|
+0.30 / +2.80%
|
11.35
|
11.35
|
10.90
|
11.00
|
11.01
|
7.06
|
14,990
|
|
|
1/21/2020
|
-0.25 / -2.28%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.53
|
6.87
|
68,080
|
|
|
1/20/2020
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.45
|
10.95
|
10.69
|
7.03
|
89,520
|
|
|
1/17/2020
|
0.00 / 0.00%
|
10.75
|
11.00
|
10.70
|
11.00
|
10.86
|
7.06
|
11,240
|
|
|
1/16/2020
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
11.00
|
10.77
|
7.06
|
1,300
|
|
|
1/15/2020
|
-0.05 / -0.44%
|
11.25
|
11.30
|
11.00
|
11.20
|
11.19
|
7.19
|
130
|
|
|
1/14/2020
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.10
|
11.25
|
11.18
|
7.22
|
2,130
|
|
|
1/13/2020
|
-0.15 / -1.32%
|
11.30
|
11.30
|
10.65
|
11.20
|
10.84
|
7.19
|
46,750
|
|
|
1/10/2020
|
-0.05 / -0.44%
|
11.70
|
11.70
|
11.15
|
11.35
|
11.35
|
7.29
|
5,640
|
|
|
1/9/2020
|
-0.20 / -1.72%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.55
|
7.32
|
310
|
|
|
1/8/2020
|
+0.10 / +0.87%
|
11.50
|
11.90
|
11.40
|
11.60
|
11.51
|
7.45
|
35,100
|
|
|
1/7/2020
|
-0.25 / -2.13%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
7.38
|
25,740
|
|
|
1/6/2020
|
+0.10 / +0.86%
|
11.75
|
12.00
|
11.60
|
11.75
|
11.71
|
7.54
|
22,040
|
|
|
1/3/2020
|
+0.65 / +5.91%
|
11.00
|
11.75
|
11.00
|
11.65
|
11.52
|
7.48
|
78,480
|
|
|
1/2/2020
|
+0.30 / +2.80%
|
11.00
|
11.10
|
10.85
|
11.00
|
11.00
|
7.06
|
20,180
|
|
|
12/31/2019
|
+0.05 / +0.47%
|
10.80
|
10.95
|
10.70
|
10.70
|
10.73
|
6.87
|
31,230
|
|
|
12/30/2019
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.65
|
10.65
|
10.71
|
6.84
|
74,260
|
|
|
12/27/2019
|
+0.30 / +2.90%
|
10.65
|
10.70
|
10.60
|
10.65
|
10.65
|
6.84
|
6,140
|
|
|
12/26/2019
|
-0.30 / -2.82%
|
10.80
|
10.80
|
10.35
|
10.35
|
10.57
|
6.64
|
36,340
|
|
|
12/25/2019
|
-0.35 / -3.18%
|
10.70
|
10.85
|
10.35
|
10.65
|
10.51
|
6.84
|
9,990
|
|
|
12/24/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.55
|
11.00
|
10.99
|
7.06
|
980
|
|
|
12/23/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.45
|
11.20
|
10.61
|
7.19
|
121,610
|
|
|
12/20/2019
|
-0.20 / -1.75%
|
11.25
|
11.35
|
11.15
|
11.20
|
11.21
|
7.19
|
27,290
|
|
|