|
Closing price on 3/26/2021
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
4,700 |
| Split-adjusted Price |
7.07 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2021
|
-0.35 / -3.32%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.30
|
7.07
|
4,700
|
|
|
3/25/2021
|
+0.15 / +1.44%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.42
|
7.31
|
2,400
|
|
|
3/24/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.21
|
1,100
|
|
|
3/23/2021
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.48
|
7.21
|
9,900
|
|
|
3/22/2021
|
+0.40 / +3.92%
|
10.35
|
10.90
|
10.35
|
10.60
|
10.78
|
7.35
|
16,400
|
|
|
3/19/2021
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.14
|
7.07
|
1,700
|
|
|
3/18/2021
|
-0.20 / -1.94%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.28
|
7.00
|
6,200
|
|
|
3/17/2021
|
+0.15 / +1.48%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.13
|
7.14
|
21,800
|
|
|
3/16/2021
|
-0.15 / -1.46%
|
10.25
|
10.25
|
10.10
|
10.15
|
10.12
|
7.03
|
24,900
|
|
|
3/15/2021
|
+0.25 / +2.49%
|
10.05
|
10.35
|
10.05
|
10.30
|
10.29
|
7.14
|
1,700
|
|
|
3/12/2021
|
-0.10 / -0.99%
|
10.20
|
10.35
|
9.80
|
10.05
|
10.02
|
6.96
|
49,000
|
|
|
3/11/2021
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.80
|
10.15
|
9.90
|
7.03
|
61,600
|
|
|
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
|
|
|