|
Closing price on 7/11/2022
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.30 |
| Volume |
12,500 |
| Split-adjusted Price |
8.52 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
-0.20 / -1.60%
|
13.00
|
13.30
|
12.30
|
12.30
|
12.69
|
8.52
|
12,500
|
|
|
7/8/2022
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.49
|
8.66
|
9,900
|
|
|
7/7/2022
|
+0.45 / +3.73%
|
12.05
|
12.50
|
12.05
|
12.50
|
12.07
|
8.66
|
35,200
|
|
|
7/6/2022
|
-0.60 / -4.74%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
8.35
|
2,200
|
|
|
7/5/2022
|
-0.05 / -0.39%
|
11.90
|
12.65
|
11.90
|
12.65
|
11.91
|
8.77
|
20,900
|
|
|
7/4/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.85
|
12.70
|
12.43
|
8.80
|
30,100
|
|
|
7/1/2022
|
-0.25 / -1.93%
|
12.85
|
12.85
|
12.15
|
12.70
|
12.68
|
8.80
|
8,100
|
|
|
6/30/2022
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.97
|
0
|
|
|
6/29/2022
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.97
|
0
|
|
|
6/28/2022
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.97
|
2,000
|
|
|
6/27/2022
|
0.00 / 0.00%
|
12.20
|
12.95
|
12.15
|
12.95
|
12.80
|
8.97
|
13,800
|
|
|
6/24/2022
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.95
|
12.95
|
12.95
|
8.97
|
0
|
|
|
6/23/2022
|
+0.40 / +3.19%
|
12.10
|
12.95
|
12.10
|
12.95
|
12.53
|
8.97
|
200
|
|
|
6/22/2022
|
+0.55 / +4.58%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.55
|
8.70
|
1,100
|
|
|
6/21/2022
|
-0.80 / -6.25%
|
12.20
|
12.70
|
12.00
|
12.00
|
12.09
|
8.32
|
11,300
|
|
|
6/20/2022
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.87
|
100
|
|
|
6/17/2022
|
-0.10 / -0.83%
|
12.05
|
12.50
|
12.00
|
12.00
|
12.15
|
8.32
|
14,700
|
|
|
6/16/2022
|
+0.30 / +2.54%
|
11.80
|
12.40
|
11.40
|
12.10
|
11.97
|
8.38
|
700
|
|
|
6/15/2022
|
-0.70 / -5.60%
|
11.70
|
12.90
|
11.70
|
11.80
|
12.04
|
8.18
|
1,000
|
|
|
6/14/2022
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.66
|
2,100
|
|
|
6/13/2022
|
-0.45 / -3.47%
|
12.80
|
12.80
|
12.10
|
12.50
|
12.55
|
8.66
|
800
|
|
|
6/10/2022
|
+0.15 / +1.17%
|
12.15
|
13.00
|
12.15
|
12.95
|
12.25
|
8.97
|
7,400
|
|
|
6/9/2022
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.80
|
12.80
|
12.80
|
8.87
|
10,100
|
|
|
6/8/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.87
|
300
|
|
|
6/7/2022
|
-0.20 / -1.54%
|
12.10
|
13.30
|
12.10
|
12.80
|
12.57
|
8.87
|
1,300
|
|
|
6/6/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.01
|
0
|
|
|
6/3/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.01
|
100
|
|
|
6/2/2022
|
+0.30 / +2.36%
|
12.70
|
13.15
|
12.70
|
13.00
|
13.07
|
9.01
|
60,000
|
|
|
6/1/2022
|
-0.60 / -4.51%
|
13.20
|
13.25
|
12.70
|
12.70
|
13.15
|
8.80
|
1,280,120
|
|
|
5/31/2022
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
9.22
|
1,322,200
|
|
|