|
Closing price on 2/7/2022
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
3,500 |
| Split-adjusted Price |
7.73 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.65 / +6.19%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.15
|
7.73
|
3,500
|
|
|
1/28/2022
|
-0.50 / -4.55%
|
10.30
|
11.10
|
10.25
|
10.50
|
10.44
|
7.28
|
1,700
|
|
|
1/27/2022
|
+0.50 / +4.76%
|
10.40
|
11.10
|
9.80
|
11.00
|
10.06
|
7.62
|
1,200
|
|
|
1/26/2022
|
-0.40 / -3.67%
|
10.80
|
10.85
|
10.50
|
10.50
|
10.53
|
7.28
|
6,200
|
|
|
1/25/2022
|
-0.10 / -0.91%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.65
|
7.55
|
200
|
|
|
1/24/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.20
|
7.62
|
700
|
|
|
1/21/2022
|
+0.25 / +2.28%
|
10.50
|
11.55
|
10.50
|
11.20
|
11.01
|
7.76
|
1,600
|
|
|
1/20/2022
|
+0.65 / +6.31%
|
9.70
|
10.95
|
9.60
|
10.95
|
9.90
|
7.59
|
3,200
|
|
|
1/19/2022
|
-0.45 / -4.19%
|
10.75
|
10.75
|
10.30
|
10.30
|
10.47
|
7.14
|
6,500
|
|
|
1/18/2022
|
-0.30 / -2.71%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.45
|
2,000
|
|
|
1/17/2022
|
-0.50 / -4.33%
|
11.05
|
11.05
|
11.05
|
11.05
|
11.05
|
7.66
|
2,600
|
|
|
1/14/2022
|
-0.05 / -0.43%
|
10.90
|
11.55
|
10.90
|
11.55
|
11.01
|
8.00
|
600
|
|
|
1/13/2022
|
0.00 / 0.00%
|
11.05
|
11.65
|
10.90
|
11.60
|
11.33
|
8.04
|
10,500
|
|
|
1/12/2022
|
-0.05 / -0.43%
|
11.30
|
11.60
|
10.85
|
11.60
|
11.03
|
8.04
|
3,900
|
|
|
1/11/2022
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.30
|
11.65
|
11.67
|
8.07
|
3,600
|
|
|
1/10/2022
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.45
|
11.45
|
11.45
|
7.93
|
9,100
|
|
|
1/7/2022
|
+0.40 / +3.60%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.13
|
7.97
|
26,600
|
|
|
1/6/2022
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
7.69
|
9,700
|
|
|
1/5/2022
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.25
|
7.76
|
3,200
|
|
|
1/4/2022
|
+0.25 / +2.22%
|
11.30
|
11.70
|
10.90
|
11.50
|
11.16
|
7.97
|
18,900
|
|
|
12/31/2021
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.95
|
11.25
|
11.30
|
7.80
|
1,500
|
|
|
12/30/2021
|
-0.05 / -0.45%
|
11.20
|
11.25
|
10.90
|
11.15
|
11.11
|
7.73
|
4,300
|
|
|
12/29/2021
|
+0.10 / +0.90%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.15
|
7.76
|
6,700
|
|
|
12/28/2021
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.10
|
11.20
|
7.69
|
4,800
|
|
|
12/27/2021
|
-0.15 / -1.33%
|
11.25
|
11.25
|
10.50
|
11.10
|
10.68
|
7.69
|
13,300
|
|
|
12/24/2021
|
+0.20 / +1.81%
|
10.80
|
11.30
|
10.80
|
11.25
|
11.20
|
7.80
|
3,600
|
|
|
12/23/2021
|
+0.05 / +0.45%
|
11.50
|
11.50
|
11.00
|
11.05
|
11.06
|
7.66
|
4,100
|
|
|
12/22/2021
|
-0.25 / -2.22%
|
11.20
|
11.25
|
10.90
|
11.00
|
11.07
|
7.62
|
14,900
|
|
|
12/21/2021
|
+0.25 / +2.27%
|
11.00
|
11.30
|
10.75
|
11.25
|
10.94
|
7.80
|
5,000
|
|
|
12/20/2021
|
-0.30 / -2.65%
|
11.35
|
11.35
|
10.90
|
11.00
|
11.12
|
7.62
|
17,800
|
|
|