|
Closing price on 7/30/2021
|
|
| Open |
9.01 |
| High |
9.01 |
| Low |
9.00 |
| Volume |
2,100 |
| Split-adjusted Price |
6.24 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2021
|
-0.28 / -3.01%
|
9.01
|
9.01
|
9.00
|
9.01
|
9.01
|
6.24
|
2,100
|
|
|
7/29/2021
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
6.44
|
0
|
|
|
7/28/2021
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
6.44
|
0
|
|
|
7/27/2021
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
6.44
|
0
|
|
|
7/26/2021
|
+0.49 / +5.57%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
6.44
|
100
|
|
|
7/23/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.10
|
100
|
|
|
7/22/2021
|
+0.09 / +1.03%
|
8.71
|
8.80
|
8.71
|
8.80
|
8.71
|
6.10
|
2,200
|
|
|
7/21/2021
|
-0.49 / -5.33%
|
9.10
|
9.10
|
8.70
|
8.71
|
8.71
|
6.04
|
24,900
|
|
|
7/20/2021
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.38
|
0
|
|
|
7/19/2021
|
-0.16 / -1.71%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.38
|
200
|
|
|
7/16/2021
|
0.00 / 0.00%
|
9.36
|
9.36
|
9.36
|
9.36
|
9.36
|
6.49
|
0
|
|
|
7/15/2021
|
+0.56 / +6.36%
|
8.50
|
9.36
|
8.50
|
9.36
|
9.00
|
6.49
|
1,000
|
|
|
7/14/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.10
|
0
|
|
|
7/13/2021
|
-0.11 / -1.23%
|
9.00
|
9.01
|
8.80
|
8.80
|
8.91
|
6.10
|
27,200
|
|
|
7/12/2021
|
-0.17 / -1.87%
|
9.08
|
9.10
|
8.91
|
8.91
|
8.91
|
6.17
|
38,700
|
|
|
7/9/2021
|
-0.12 / -1.30%
|
9.20
|
9.20
|
9.08
|
9.08
|
9.20
|
6.29
|
2,800
|
|
|
7/8/2021
|
-0.10 / -1.08%
|
9.36
|
9.36
|
9.20
|
9.20
|
9.27
|
6.38
|
16,800
|
|
|
7/7/2021
|
-0.18 / -1.90%
|
9.50
|
9.50
|
9.06
|
9.30
|
9.06
|
6.44
|
7,600
|
|
|
7/6/2021
|
-0.12 / -1.25%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
6.57
|
100
|
|
|
7/5/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.65
|
0
|
|
|
7/2/2021
|
+0.02 / +0.21%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
6.65
|
300
|
|
|
7/1/2021
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
6.64
|
0
|
|
|
6/30/2021
|
-0.02 / -0.21%
|
9.48
|
9.58
|
9.48
|
9.58
|
9.58
|
6.64
|
200
|
|
|
6/29/2021
|
+0.02 / +0.21%
|
9.60
|
9.65
|
9.60
|
9.60
|
9.60
|
6.65
|
12,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
6.64
|
6,400
|
|
|
6/25/2021
|
+0.10 / +1.05%
|
9.50
|
9.58
|
9.50
|
9.58
|
9.58
|
6.64
|
900
|
|
|
6/24/2021
|
-0.02 / -0.21%
|
9.63
|
9.63
|
9.48
|
9.48
|
9.63
|
6.57
|
400
|
|
|
6/23/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
6.58
|
11,700
|
|
|
6/22/2021
|
0.00 / 0.00%
|
9.50
|
9.65
|
9.50
|
9.50
|
9.54
|
6.58
|
10,800
|
|
|
6/21/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.58
|
14,400
|
|
|