|
Closing price on 4/19/2021
|
|
| Open |
10.30 |
| High |
10.45 |
| Low |
10.25 |
| Volume |
2,200 |
| Split-adjusted Price |
7.24 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
+0.35 / +3.47%
|
10.30
|
10.45
|
10.25
|
10.45
|
10.36
|
7.24
|
2,200
|
|
|
4/16/2021
|
-0.50 / -4.72%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.20
|
7.00
|
200
|
|
|
4/15/2021
|
+0.60 / +6.00%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.54
|
7.35
|
7,800
|
|
|
4/14/2021
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.93
|
1,100
|
|
|
4/13/2021
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.40
|
10.50
|
10.47
|
7.28
|
2,400
|
|
|
4/12/2021
|
+0.05 / +0.48%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.58
|
7.31
|
1,300
|
|
|
4/9/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.55
|
7.28
|
400
|
|
|
4/8/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.28
|
100
|
|
|
4/7/2021
|
-0.10 / -0.94%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.50
|
7.28
|
3,000
|
|
|
4/6/2021
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.35
|
400
|
|
|
4/5/2021
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.75
|
7.28
|
600
|
|
|
4/2/2021
|
+0.30 / +2.86%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.81
|
7.48
|
19,000
|
|
|
4/1/2021
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.54
|
7.28
|
2,700
|
|
|
3/31/2021
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.28
|
300
|
|
|
3/30/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.76
|
7.41
|
9,000
|
|
|
3/29/2021
|
+0.50 / +4.90%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.58
|
7.41
|
8,600
|
|
|
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
|
|
|