|
Closing price on 7/7/2021
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.06 |
| Volume |
7,600 |
| Split-adjusted Price |
6.44 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2021
|
0.00 / 0.00%
|
9.48
|
9.65
|
9.48
|
9.50
|
9.61
|
6.58
|
6,400
|
|
|
6/17/2021
|
0.00 / 0.00%
|
9.50
|
9.59
|
9.50
|
9.50
|
9.50
|
6.58
|
1,500
|
|
|
6/16/2021
|
-0.08 / -0.84%
|
9.58
|
9.58
|
9.50
|
9.50
|
9.54
|
6.58
|
6,500
|
|
|
6/15/2021
|
+0.10 / +1.05%
|
9.48
|
9.58
|
9.48
|
9.58
|
9.58
|
6.64
|
2,400
|
|
|
6/14/2021
|
-0.10 / -1.04%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
6.57
|
1,200
|
|
|
6/11/2021
|
-0.01 / -0.10%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
6.64
|
600
|
|
|
6/10/2021
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
6.65
|
0
|
|
|
6/9/2021
|
+0.19 / +2.02%
|
9.40
|
9.59
|
9.40
|
9.59
|
9.40
|
6.65
|
1,000
|
|
|
6/8/2021
|
-0.01 / -0.11%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.51
|
1,000
|
|
|
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
|
|
|