|
Closing price on 4/16/2020
|
|
| Open |
8.56 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
7,740 |
| Split-adjusted Price |
5.48 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-0.03 / -0.35%
|
8.56
|
8.60
|
8.50
|
8.53
|
8.53
|
5.48
|
7,740
|
|
|
4/15/2020
|
-0.10 / -1.15%
|
8.67
|
8.67
|
8.55
|
8.56
|
8.60
|
5.50
|
11,980
|
|
|
4/14/2020
|
0.00 / 0.00%
|
8.66
|
8.70
|
8.65
|
8.66
|
8.66
|
5.56
|
33,700
|
|
|
4/13/2020
|
+0.01 / +0.12%
|
8.66
|
8.90
|
8.65
|
8.66
|
8.71
|
5.56
|
15,610
|
|
|
4/10/2020
|
+0.15 / +1.76%
|
8.59
|
8.75
|
8.59
|
8.65
|
8.66
|
5.55
|
36,610
|
|
|
4/9/2020
|
+0.19 / +2.29%
|
8.50
|
8.61
|
8.37
|
8.50
|
8.59
|
5.46
|
23,280
|
|
|
4/8/2020
|
-0.28 / -3.26%
|
8.41
|
8.58
|
8.20
|
8.31
|
8.28
|
5.33
|
9,180
|
|
|
4/7/2020
|
+0.34 / +4.12%
|
8.42
|
8.63
|
8.26
|
8.59
|
8.39
|
5.51
|
1,430
|
|
|
4/6/2020
|
-0.05 / -0.60%
|
8.30
|
8.88
|
8.20
|
8.25
|
8.52
|
5.30
|
54,480
|
|
|
4/3/2020
|
+0.30 / +3.75%
|
8.05
|
8.30
|
8.00
|
8.30
|
8.04
|
5.33
|
19,040
|
|
|
4/1/2020
|
+0.01 / +0.13%
|
7.96
|
8.31
|
7.96
|
8.00
|
8.08
|
5.14
|
28,350
|
|
|
3/31/2020
|
+0.02 / +0.25%
|
8.20
|
8.20
|
7.97
|
7.99
|
7.98
|
5.13
|
123,510
|
|
|
3/30/2020
|
-0.07 / -0.87%
|
8.04
|
8.32
|
7.97
|
7.97
|
8.04
|
5.12
|
378,850
|
|
|
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
|
|
|