|
Closing price on 5/21/2021
|
|
| Open |
9.30 |
| High |
9.85 |
| Low |
9.30 |
| Volume |
500 |
| Split-adjusted Price |
6.83 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.14 / +1.44%
|
9.30
|
9.85
|
9.30
|
9.85
|
9.85
|
6.83
|
500
|
|
|
5/20/2021
|
-0.09 / -0.92%
|
9.80
|
9.80
|
9.70
|
9.71
|
9.78
|
6.73
|
4,500
|
|
|
5/19/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.79
|
100
|
|
|
5/18/2021
|
-0.05 / -0.51%
|
9.82
|
9.82
|
9.80
|
9.80
|
9.80
|
6.79
|
9,000
|
|
|
5/17/2021
|
-0.13 / -1.30%
|
9.98
|
9.98
|
9.85
|
9.85
|
9.85
|
6.83
|
2,500
|
|
|
5/14/2021
|
0.00 / 0.00%
|
9.83
|
9.98
|
9.82
|
9.98
|
9.85
|
6.92
|
2,000
|
|
|
5/13/2021
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.98
|
9.98
|
9.98
|
6.92
|
600
|
|
|
5/12/2021
|
0.00 / 0.00%
|
9.83
|
9.98
|
9.82
|
9.98
|
9.92
|
6.92
|
500
|
|
|
5/11/2021
|
+0.03 / +0.30%
|
9.95
|
9.98
|
9.95
|
9.98
|
9.97
|
6.92
|
1,900
|
|
|
5/10/2021
|
+0.04 / +0.40%
|
9.87
|
9.95
|
9.87
|
9.95
|
9.89
|
6.89
|
3,100
|
|
|
5/7/2021
|
-0.19 / -1.88%
|
10.00
|
10.00
|
9.91
|
9.91
|
9.99
|
6.87
|
800
|
|
|
5/6/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
0
|
|
|
5/5/2021
|
+0.15 / +1.51%
|
9.96
|
10.40
|
9.96
|
10.10
|
10.21
|
7.00
|
800
|
|
|
5/4/2021
|
-0.50 / -4.78%
|
10.45
|
10.45
|
9.95
|
9.95
|
10.45
|
6.89
|
7,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
7.24
|
1,100
|
|
|
4/28/2021
|
-0.05 / -0.48%
|
10.00
|
10.45
|
10.00
|
10.45
|
10.10
|
7.24
|
4,000
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.28
|
1,000
|
|
|
4/26/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.28
|
3,300
|
|
|
4/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.28
|
3,700
|
|
|
4/22/2021
|
0.00 / 0.00%
|
10.25
|
10.50
|
10.25
|
10.50
|
10.50
|
7.28
|
1,500
|
|
|
4/20/2021
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.47
|
7.28
|
10,300
|
|
|
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
|
|
|