|
Closing price on 3/27/2020
|
|
| Open |
8.10 |
| High |
8.32 |
| Low |
8.04 |
| Volume |
155,470 |
| Split-adjusted Price |
5.16 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
+0.04 / +0.50%
|
8.10
|
8.32
|
8.04
|
8.04
|
8.08
|
5.16
|
155,470
|
|
|
3/26/2020
|
+0.03 / +0.38%
|
8.00
|
8.52
|
8.00
|
8.00
|
8.21
|
5.14
|
152,460
|
|
|
3/25/2020
|
+0.15 / +1.92%
|
7.98
|
7.98
|
7.81
|
7.97
|
7.82
|
5.12
|
45,640
|
|
|
3/24/2020
|
0.00 / 0.00%
|
7.82
|
7.98
|
7.81
|
7.82
|
7.86
|
5.02
|
109,330
|
|
|
3/23/2020
|
-0.58 / -6.90%
|
8.30
|
8.30
|
7.82
|
7.82
|
7.91
|
5.02
|
304,120
|
|
|
3/20/2020
|
-0.06 / -0.71%
|
8.46
|
8.58
|
8.30
|
8.40
|
8.39
|
5.39
|
34,580
|
|
|
3/19/2020
|
-0.39 / -4.41%
|
8.77
|
8.80
|
8.45
|
8.46
|
8.65
|
5.43
|
37,090
|
|
|
3/18/2020
|
-0.05 / -0.56%
|
8.98
|
9.03
|
8.80
|
8.85
|
8.82
|
5.68
|
30,370
|
|
|
3/17/2020
|
-0.40 / -4.30%
|
8.90
|
9.15
|
8.80
|
8.90
|
8.94
|
5.71
|
33,780
|
|
|
3/16/2020
|
-0.19 / -2.00%
|
9.00
|
9.51
|
8.90
|
9.30
|
9.00
|
5.97
|
68,630
|
|
|
3/13/2020
|
+0.07 / +0.74%
|
9.01
|
9.49
|
8.90
|
9.49
|
9.05
|
6.09
|
40,550
|
|
|
3/12/2020
|
+0.06 / +0.64%
|
9.15
|
9.64
|
9.10
|
9.42
|
9.22
|
6.05
|
27,870
|
|
|
3/11/2020
|
-0.07 / -0.74%
|
9.52
|
9.52
|
9.35
|
9.36
|
9.47
|
6.01
|
23,550
|
|
|
3/10/2020
|
-0.25 / -2.58%
|
9.03
|
9.75
|
9.03
|
9.43
|
9.46
|
6.05
|
9,300
|
|
|
3/9/2020
|
-0.72 / -6.92%
|
9.80
|
9.81
|
9.68
|
9.68
|
9.70
|
6.21
|
27,420
|
|
|
3/6/2020
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.09
|
6.68
|
113,200
|
|
|
3/5/2020
|
0.00 / 0.00%
|
9.81
|
9.81
|
9.78
|
9.80
|
9.80
|
6.29
|
38,970
|
|
|
3/4/2020
|
-0.08 / -0.81%
|
9.88
|
9.89
|
9.80
|
9.80
|
9.84
|
6.29
|
9,250
|
|
|
3/3/2020
|
+0.16 / +1.65%
|
9.99
|
9.99
|
9.80
|
9.88
|
9.80
|
6.34
|
23,670
|
|
|
3/2/2020
|
+0.12 / +1.25%
|
9.60
|
9.88
|
9.60
|
9.72
|
9.69
|
6.24
|
125,050
|
|
|
2/28/2020
|
-0.60 / -5.88%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.78
|
6.16
|
18,310
|
|
|
2/27/2020
|
-0.20 / -1.92%
|
10.40
|
10.40
|
9.90
|
10.20
|
9.90
|
6.55
|
5,050
|
|
|
2/26/2020
|
+0.25 / +2.46%
|
9.95
|
10.40
|
9.55
|
10.40
|
9.73
|
6.68
|
26,920
|
|
|
2/25/2020
|
-0.45 / -4.25%
|
9.87
|
10.20
|
9.87
|
10.15
|
9.96
|
6.52
|
18,580
|
|
|
2/24/2020
|
-0.45 / -4.07%
|
10.80
|
10.80
|
10.30
|
10.60
|
10.37
|
6.81
|
45,240
|
|
|
2/21/2020
|
+0.10 / +0.91%
|
10.95
|
11.20
|
10.85
|
11.05
|
10.93
|
7.09
|
42,900
|
|
|
2/20/2020
|
+0.10 / +0.92%
|
11.60
|
11.60
|
10.85
|
10.95
|
11.23
|
7.03
|
171,580
|
|
|
2/19/2020
|
+0.70 / +6.90%
|
10.85
|
10.85
|
10.85
|
10.85
|
10.85
|
6.97
|
49,130
|
|
|
2/18/2020
|
+0.65 / +6.84%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
6.52
|
12,560
|
|
|
2/17/2020
|
0.00 / 0.00%
|
9.50
|
9.55
|
9.50
|
9.50
|
9.51
|
6.10
|
23,580
|
|
|