|
Closing price on 8/19/2019
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.50 |
| Volume |
1,590 |
| Split-adjusted Price |
8.67 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
-0.30 / -2.17%
|
14.00
|
14.10
|
13.50
|
13.50
|
13.84
|
8.67
|
1,590
|
|
|
8/16/2019
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.86
|
450
|
|
|
8/15/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.99
|
0
|
|
|
8/14/2019
|
+0.55 / +4.09%
|
13.80
|
14.20
|
13.05
|
14.00
|
13.26
|
8.99
|
17,190
|
|
|
8/13/2019
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.45
|
13.45
|
13.53
|
8.63
|
1,090
|
|
|
8/12/2019
|
-0.40 / -2.86%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.81
|
8.73
|
4,200
|
|
|
8/9/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.99
|
0
|
|
|
8/8/2019
|
-0.20 / -1.41%
|
13.45
|
14.00
|
13.45
|
14.00
|
13.73
|
8.99
|
56,360
|
|
|
8/7/2019
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.12
|
10
|
|
|
8/6/2019
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.90
|
8.99
|
80
|
|
|
8/5/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.99
|
0
|
|
|
8/2/2019
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.99
|
10
|
|
|
8/1/2019
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.86
|
16,000
|
|
|
7/31/2019
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.86
|
10,040
|
|
|
7/30/2019
|
-0.60 / -4.35%
|
13.70
|
13.70
|
13.20
|
13.20
|
13.37
|
8.47
|
5,610
|
|
|
7/29/2019
|
-0.20 / -1.43%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
8.86
|
2,000
|
|
|
7/26/2019
|
-0.35 / -2.44%
|
14.20
|
14.20
|
13.65
|
14.00
|
13.99
|
8.99
|
5,360
|
|
|
7/25/2019
|
+0.05 / +0.35%
|
14.10
|
14.35
|
13.65
|
14.35
|
14.29
|
9.21
|
1,050
|
|
|
7/24/2019
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.30
|
9.18
|
20
|
|
|
7/23/2019
|
+0.80 / +5.71%
|
13.70
|
14.90
|
13.70
|
14.80
|
14.28
|
9.50
|
130
|
|
|
7/22/2019
|
0.00 / 0.00%
|
14.00
|
14.15
|
14.00
|
14.00
|
14.05
|
8.99
|
8,040
|
|
|
7/19/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.99
|
60
|
|
|
7/18/2019
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.99
|
0
|
|
|
7/17/2019
|
-0.15 / -1.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.99
|
10
|
|
|
7/16/2019
|
-0.05 / -0.35%
|
13.90
|
14.15
|
13.70
|
14.15
|
13.98
|
9.08
|
620
|
|
|
7/15/2019
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.20
|
13.95
|
9.12
|
2,580
|
|
|
7/12/2019
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.05
|
0
|
|
|
7/11/2019
|
-0.10 / -0.70%
|
14.20
|
14.60
|
13.90
|
14.10
|
14.46
|
9.05
|
4,910
|
|
|
7/10/2019
|
-0.40 / -2.74%
|
14.30
|
14.30
|
13.60
|
14.20
|
14.29
|
9.12
|
420
|
|
|
7/9/2019
|
-0.15 / -1.02%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
9.37
|
20
|
|
|