|
Closing price on 7/10/2020
|
|
| Open |
12.00 |
| High |
12.55 |
| Low |
11.75 |
| Volume |
175,080 |
| Split-adjusted Price |
7.54 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2020
|
0.00 / 0.00%
|
12.00
|
12.55
|
11.75
|
11.75
|
12.35
|
7.54
|
175,080
|
|
|
7/9/2020
|
+0.75 / +6.82%
|
11.00
|
11.75
|
11.00
|
11.75
|
11.65
|
7.54
|
356,710
|
|
|
7/8/2020
|
+0.70 / +6.80%
|
10.25
|
11.00
|
10.25
|
11.00
|
10.86
|
7.06
|
126,100
|
|
|
7/7/2020
|
+0.25 / +2.49%
|
10.05
|
10.40
|
9.91
|
10.30
|
10.12
|
6.61
|
11,170
|
|
|
7/6/2020
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.05
|
10.05
|
10.10
|
6.45
|
230
|
|
|
7/3/2020
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.09
|
6.42
|
50,170
|
|
|
7/2/2020
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.05
|
10.10
|
10.10
|
6.48
|
81,000
|
|
|
7/1/2020
|
+0.10 / +1.00%
|
10.20
|
10.70
|
10.10
|
10.10
|
10.47
|
6.48
|
15,570
|
|
|
6/30/2020
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.00
|
10.00
|
10.13
|
6.42
|
7,241,660
|
|
|
6/29/2020
|
-0.40 / -3.85%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.14
|
6.42
|
8,380
|
|
|
6/26/2020
|
+0.60 / +6.12%
|
10.25
|
10.45
|
10.25
|
10.40
|
10.40
|
6.68
|
55,410
|
|
|
6/25/2020
|
-0.50 / -4.85%
|
10.25
|
10.30
|
9.80
|
9.80
|
9.80
|
6.29
|
1,530
|
|
|
6/24/2020
|
0.00 / 0.00%
|
10.25
|
10.60
|
10.25
|
10.30
|
10.57
|
6.61
|
16,090
|
|
|
6/23/2020
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.28
|
6.61
|
3,070
|
|
|
6/22/2020
|
-0.15 / -1.44%
|
10.50
|
10.65
|
10.30
|
10.30
|
10.38
|
6.61
|
4,430
|
|
|
6/19/2020
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.20
|
10.45
|
10.30
|
6.71
|
15,340
|
|
|
6/18/2020
|
-0.15 / -1.44%
|
10.25
|
10.40
|
10.15
|
10.30
|
10.25
|
6.61
|
7,220
|
|
|
6/17/2020
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.20
|
10.45
|
10.27
|
6.71
|
20,160
|
|
|
6/16/2020
|
+0.30 / +2.96%
|
10.15
|
10.45
|
10.15
|
10.45
|
10.17
|
6.71
|
5,310
|
|
|
6/15/2020
|
-0.35 / -3.33%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.20
|
6.52
|
25,500
|
|
|
6/12/2020
|
-0.05 / -0.47%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.42
|
6.74
|
20,930
|
|
|
6/11/2020
|
-0.45 / -4.09%
|
10.80
|
10.80
|
10.30
|
10.55
|
10.61
|
6.77
|
4,240
|
|
|
6/10/2020
|
0.00 / 0.00%
|
10.85
|
11.00
|
10.85
|
11.00
|
10.93
|
7.06
|
760
|
|
|
6/9/2020
|
-0.35 / -3.08%
|
11.05
|
11.35
|
10.70
|
11.00
|
11.09
|
7.06
|
28,230
|
|
|
6/8/2020
|
+0.55 / +5.09%
|
10.80
|
11.35
|
10.80
|
11.35
|
11.05
|
7.29
|
1,900
|
|
|
6/5/2020
|
+0.10 / +0.93%
|
10.90
|
11.40
|
10.70
|
10.80
|
11.26
|
6.93
|
72,670
|
|
|
6/4/2020
|
+0.20 / +1.90%
|
10.60
|
11.10
|
10.45
|
10.70
|
10.73
|
6.87
|
66,180
|
|
|
6/3/2020
|
+0.20 / +1.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.34
|
6.74
|
65,450
|
|
|
6/2/2020
|
+0.10 / +0.98%
|
10.10
|
10.35
|
9.95
|
10.30
|
10.19
|
6.61
|
10,210
|
|
|
6/1/2020
|
+0.10 / +0.99%
|
9.94
|
10.40
|
9.94
|
10.20
|
10.20
|
6.55
|
35,880
|
|
|