|
Closing price on 3/3/2022
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
2,800 |
| Split-adjusted Price |
7.38 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
10.65
|
10.69
|
7.38
|
2,800
|
|
|
3/2/2022
|
-0.05 / -0.47%
|
10.70
|
11.35
|
10.20
|
10.65
|
11.08
|
7.38
|
6,200
|
|
|
3/1/2022
|
+0.05 / +0.47%
|
11.15
|
11.15
|
10.60
|
10.70
|
11.00
|
7.41
|
1,000
|
|
|
2/28/2022
|
-0.30 / -2.74%
|
10.90
|
11.20
|
10.40
|
10.65
|
10.64
|
7.38
|
7,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.95
|
10.95
|
11.01
|
7.59
|
2,300
|
|
|
2/24/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.70
|
10.95
|
10.91
|
7.59
|
6,600
|
|
|
2/23/2022
|
+0.25 / +2.29%
|
11.40
|
11.65
|
11.00
|
11.15
|
11.27
|
7.73
|
12,100
|
|
|
2/22/2022
|
-0.55 / -4.80%
|
11.05
|
11.45
|
10.90
|
10.90
|
11.02
|
7.55
|
3,600
|
|
|
2/21/2022
|
+0.30 / +2.69%
|
11.50
|
11.50
|
11.00
|
11.45
|
11.08
|
7.93
|
3,400
|
|
|
2/18/2022
|
-0.20 / -1.76%
|
11.35
|
11.35
|
11.00
|
11.15
|
11.09
|
7.73
|
3,100
|
|
|
2/17/2022
|
+0.55 / +5.09%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.36
|
7.86
|
2,100
|
|
|
2/16/2022
|
-0.30 / -2.70%
|
10.95
|
11.50
|
10.55
|
10.80
|
10.74
|
7.48
|
2,700
|
|
|
2/15/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.95
|
11.10
|
11.00
|
7.69
|
1,000
|
|
|
2/14/2022
|
-0.40 / -3.48%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.00
|
7.69
|
3,700
|
|
|
2/11/2022
|
+0.20 / +1.77%
|
10.95
|
11.65
|
10.95
|
11.50
|
11.26
|
7.97
|
400
|
|
|
2/10/2022
|
-0.10 / -0.88%
|
11.00
|
11.80
|
11.00
|
11.30
|
11.10
|
7.83
|
9,000
|
|
|
2/9/2022
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.23
|
7.90
|
4,900
|
|
|
2/8/2022
|
+0.55 / +4.93%
|
11.15
|
11.75
|
11.15
|
11.70
|
11.65
|
8.11
|
900
|
|
|
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
|
|
|