|
Closing price on 3/5/2020
|
|
| Open |
9.81 |
| High |
9.81 |
| Low |
9.78 |
| Volume |
38,970 |
| Split-adjusted Price |
6.29 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2020
|
-0.02 / -0.21%
|
9.65
|
9.95
|
9.50
|
9.50
|
9.52
|
6.10
|
23,000
|
|
|
2/13/2020
|
+0.07 / +0.74%
|
9.43
|
9.89
|
9.43
|
9.52
|
9.46
|
6.11
|
11,940
|
|
|
2/12/2020
|
-0.04 / -0.42%
|
9.45
|
9.69
|
9.40
|
9.45
|
9.50
|
6.07
|
8,300
|
|
|
2/11/2020
|
-0.01 / -0.11%
|
9.58
|
9.58
|
9.30
|
9.49
|
9.37
|
6.09
|
13,230
|
|
|
2/10/2020
|
+0.23 / +2.48%
|
9.12
|
9.54
|
9.12
|
9.50
|
9.27
|
6.10
|
13,480
|
|
|
2/7/2020
|
+0.07 / +0.76%
|
9.47
|
9.47
|
9.25
|
9.27
|
9.37
|
5.95
|
930
|
|
|
2/6/2020
|
-0.30 / -3.16%
|
10.10
|
10.10
|
9.02
|
9.20
|
9.17
|
5.91
|
135,950
|
|
|
2/5/2020
|
0.00 / 0.00%
|
9.93
|
9.93
|
9.00
|
9.50
|
9.43
|
6.10
|
258,190
|
|
|
2/4/2020
|
-0.60 / -5.94%
|
10.00
|
10.10
|
9.50
|
9.50
|
9.78
|
6.10
|
126,330
|
|
|
2/3/2020
|
0.00 / 0.00%
|
10.10
|
10.45
|
10.00
|
10.10
|
10.07
|
6.48
|
94,750
|
|
|
1/31/2020
|
-0.15 / -1.46%
|
10.25
|
10.90
|
10.00
|
10.10
|
10.16
|
6.48
|
23,720
|
|
|
1/30/2020
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.26
|
6.58
|
184,270
|
|
|
1/22/2020
|
+0.30 / +2.80%
|
11.35
|
11.35
|
10.90
|
11.00
|
11.01
|
7.06
|
14,990
|
|
|
1/21/2020
|
-0.25 / -2.28%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.53
|
6.87
|
68,080
|
|
|
1/20/2020
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.45
|
10.95
|
10.69
|
7.03
|
89,520
|
|
|
1/17/2020
|
0.00 / 0.00%
|
10.75
|
11.00
|
10.70
|
11.00
|
10.86
|
7.06
|
11,240
|
|
|