|
Closing price on 4/25/2022
|
|
| Open |
12.55 |
| High |
13.15 |
| Low |
12.40 |
| Volume |
116,100 |
| Split-adjusted Price |
7.80 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.90 / -6.77%
|
12.55
|
13.15
|
12.40
|
12.40
|
13.06
|
7.80
|
116,100
|
|
|
4/22/2022
|
+0.60 / +4.72%
|
13.55
|
13.55
|
12.70
|
13.30
|
13.41
|
8.37
|
33,000
|
|
|
4/21/2022
|
+0.80 / +6.72%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.64
|
7.99
|
42,100
|
|
|
4/20/2022
|
+0.75 / +6.73%
|
11.20
|
11.90
|
11.15
|
11.90
|
11.74
|
7.49
|
39,300
|
|
|
4/19/2022
|
+0.30 / +2.76%
|
10.85
|
11.25
|
10.85
|
11.15
|
11.02
|
7.02
|
57,800
|
|
|
4/18/2022
|
-0.35 / -3.13%
|
10.60
|
11.10
|
10.50
|
10.85
|
10.60
|
6.83
|
13,200
|
|
|
4/15/2022
|
+0.40 / +3.70%
|
10.85
|
11.40
|
10.55
|
11.20
|
10.86
|
7.05
|
2,700
|
|
|
4/14/2022
|
-0.50 / -4.42%
|
11.20
|
11.20
|
10.80
|
10.80
|
11.03
|
6.80
|
2,900
|
|
|
4/13/2022
|
+0.20 / +1.80%
|
11.10
|
11.30
|
10.60
|
11.30
|
10.71
|
7.11
|
1,600
|
|
|
4/12/2022
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.00
|
11.10
|
11.18
|
6.99
|
1,700
|
|
|
4/8/2022
|
+0.05 / +0.45%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.15
|
7.05
|
3,900
|
|
|
4/7/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.15
|
11.12
|
7.02
|
1,000
|
|
|
4/6/2022
|
-0.25 / -2.19%
|
11.40
|
11.40
|
11.00
|
11.15
|
11.24
|
7.02
|
900
|
|
|
4/5/2022
|
+0.40 / +3.64%
|
11.00
|
11.70
|
10.95
|
11.40
|
11.18
|
7.17
|
5,800
|
|
|
4/4/2022
|
-0.30 / -2.65%
|
11.00
|
11.30
|
10.80
|
11.00
|
11.13
|
6.92
|
4,400
|
|
|
4/1/2022
|
+0.20 / +1.80%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.11
|
7.11
|
2,700
|
|
|
3/31/2022
|
-0.10 / -0.89%
|
10.95
|
11.50
|
10.90
|
11.10
|
11.19
|
6.99
|
5,800
|
|
|
3/30/2022
|
-0.30 / -2.61%
|
11.50
|
11.50
|
10.80
|
11.20
|
11.19
|
7.05
|
4,200
|
|
|
3/29/2022
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.08
|
7.24
|
2,000
|
|
|
3/28/2022
|
-0.40 / -3.42%
|
11.25
|
11.50
|
11.15
|
11.30
|
11.27
|
7.11
|
8,900
|
|
|
3/25/2022
|
+0.30 / +2.63%
|
11.40
|
11.70
|
10.90
|
11.70
|
11.30
|
7.36
|
11,100
|
|
|
3/24/2022
|
-0.10 / -0.87%
|
11.45
|
11.75
|
10.85
|
11.40
|
11.26
|
7.17
|
3,900
|
|
|
3/23/2022
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.10
|
11.50
|
11.43
|
7.24
|
2,100
|
|
|
3/22/2022
|
+0.05 / +0.44%
|
11.85
|
11.85
|
11.40
|
11.40
|
11.49
|
7.17
|
3,100
|
|
|
3/21/2022
|
+0.15 / +1.34%
|
11.85
|
11.90
|
10.95
|
11.35
|
11.82
|
7.14
|
2,200
|
|
|
3/18/2022
|
-0.25 / -2.18%
|
11.45
|
11.50
|
11.00
|
11.20
|
11.34
|
7.05
|
10,200
|
|
|
3/17/2022
|
+0.35 / +3.15%
|
11.10
|
11.50
|
11.00
|
11.45
|
11.39
|
7.21
|
12,200
|
|
|
3/16/2022
|
+0.10 / +0.91%
|
11.30
|
11.40
|
11.00
|
11.10
|
11.27
|
6.99
|
6,800
|
|
|
3/15/2022
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.95
|
11.00
|
10.98
|
6.92
|
2,500
|
|
|
3/14/2022
|
-0.05 / -0.45%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.88
|
6.89
|
1,500
|
|
|