|
Closing price on 7/23/2020
|
|
| Open |
10.50 |
| High |
11.25 |
| Low |
10.50 |
| Volume |
920 |
| Split-adjusted Price |
7.80 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2020
|
+0.35 / +3.21%
|
10.50
|
11.25
|
10.50
|
11.25
|
10.87
|
7.80
|
920
|
|
|
7/22/2020
|
-0.55 / -4.80%
|
10.75
|
11.40
|
10.70
|
10.90
|
10.75
|
7.55
|
14,980
|
|
|
7/21/2020
|
-0.85 / -6.91%
|
11.45
|
11.95
|
11.45
|
11.45
|
11.45
|
7.93
|
32,830
|
|
|
7/20/2020
|
-0.30 / -2.38%
|
13.00
|
13.00
|
11.75
|
12.30
|
11.83
|
8.52
|
42,170
|
|
|
7/17/2020
|
-0.05 / -0.37%
|
13.30
|
14.00
|
13.30
|
13.60
|
13.46
|
8.73
|
33,650
|
|
|
7/16/2020
|
+0.25 / +1.87%
|
13.40
|
14.30
|
13.40
|
13.65
|
14.23
|
8.76
|
431,190
|
|
|
7/15/2020
|
+0.85 / +6.77%
|
12.55
|
13.40
|
12.55
|
13.40
|
13.37
|
8.60
|
311,000
|
|
|
7/14/2020
|
0.00 / 0.00%
|
13.35
|
13.40
|
12.55
|
12.55
|
13.25
|
8.06
|
283,410
|
|
|
7/13/2020
|
+0.80 / +6.81%
|
12.00
|
12.55
|
12.00
|
12.55
|
12.47
|
8.06
|
156,580
|
|
|
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
|
|
|