|
Closing price on 3/10/2021
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
9,300 |
| Split-adjusted Price |
7.03 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.00
|
10.15
|
10.34
|
7.03
|
9,300
|
|
|
3/9/2021
|
+0.15 / +1.49%
|
10.10
|
10.25
|
10.10
|
10.25
|
10.15
|
7.10
|
1,400
|
|
|
3/8/2021
|
0.00 / 0.00%
|
9.51
|
10.10
|
9.51
|
10.10
|
10.02
|
7.00
|
27,300
|
|
|
3/5/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
6,200
|
|
|
3/4/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
100
|
|
|
3/3/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.18
|
7.00
|
2,600
|
|
|
3/2/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.18
|
7.00
|
1,200
|
|
|
3/1/2021
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
7.00
|
800
|
|
|
2/26/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.40
|
7.07
|
19,700
|
|
|
2/25/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.07
|
600
|
|
|
2/24/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.07
|
0
|
|
|
2/23/2021
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
7.07
|
4,400
|
|
|
2/22/2021
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.02
|
6.93
|
6,000
|
|
|
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
|
|
|