|
Closing price on 6/18/2021
|
|
| Open |
9.48 |
| High |
9.65 |
| Low |
9.48 |
| Volume |
6,400 |
| Split-adjusted Price |
6.58 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
0.00 / 0.00%
|
9.48
|
9.65
|
9.48
|
9.50
|
9.61
|
6.58
|
6,400
|
|
|
6/17/2021
|
0.00 / 0.00%
|
9.50
|
9.59
|
9.50
|
9.50
|
9.50
|
6.58
|
1,500
|
|
|
6/16/2021
|
-0.08 / -0.84%
|
9.58
|
9.58
|
9.50
|
9.50
|
9.54
|
6.58
|
6,500
|
|
|
6/15/2021
|
+0.10 / +1.05%
|
9.48
|
9.58
|
9.48
|
9.58
|
9.58
|
6.64
|
2,400
|
|
|
6/14/2021
|
-0.10 / -1.04%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
6.57
|
1,200
|
|
|
6/11/2021
|
-0.01 / -0.10%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
6.64
|
600
|
|
|
6/10/2021
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
6.65
|
0
|
|
|
6/9/2021
|
+0.19 / +2.02%
|
9.40
|
9.59
|
9.40
|
9.59
|
9.40
|
6.65
|
1,000
|
|
|
6/8/2021
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.51
|
1,000
|
|
|
6/7/2021
|
-0.09 / -0.95%
|
9.50
|
9.60
|
9.41
|
9.41
|
9.49
|
6.52
|
7,900
|
|
|
6/4/2021
|
-0.10 / -1.04%
|
9.69
|
9.69
|
9.50
|
9.50
|
9.69
|
6.58
|
1,000
|
|
|
6/3/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
6.65
|
12,800
|
|
|
6/2/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.65
|
2,500
|
|
|
6/1/2021
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.90
|
6.65
|
400
|
|
|
5/31/2021
|
-0.15 / -1.52%
|
9.58
|
10.00
|
9.21
|
9.70
|
9.55
|
6.72
|
8,800
|
|
|
5/28/2021
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
6.83
|
0
|
|
|
5/27/2021
|
0.00 / 0.00%
|
9.84
|
9.85
|
9.84
|
9.85
|
9.85
|
6.83
|
300
|
|
|
5/26/2021
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
6.83
|
1,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
6.83
|
3,300
|
|
|
5/24/2021
|
0.00 / 0.00%
|
9.80
|
9.85
|
9.80
|
9.85
|
9.85
|
6.83
|
2,800
|
|
|
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
|
|
|