|
Closing price on 6/7/2021
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.41 |
| Volume |
7,900 |
| Split-adjusted Price |
6.52 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|