|
Closing price on 8/25/2020
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.55 |
| Volume |
8,260 |
| Split-adjusted Price |
7.31 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
-0.40 / -3.65%
|
10.80
|
10.80
|
10.55
|
10.55
|
10.68
|
7.31
|
8,260
|
|
|
8/24/2020
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.60
|
10.95
|
10.81
|
7.59
|
22,210
|
|
|
8/21/2020
|
-0.25 / -2.23%
|
11.20
|
11.20
|
10.75
|
10.95
|
11.03
|
7.59
|
80
|
|
|
8/20/2020
|
+0.60 / +5.66%
|
10.45
|
11.20
|
10.45
|
11.20
|
10.83
|
7.76
|
150
|
|
|
8/19/2020
|
-0.20 / -1.85%
|
10.70
|
10.85
|
10.60
|
10.60
|
10.65
|
7.35
|
10,140
|
|
|
8/18/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
7.48
|
230
|
|
|
8/17/2020
|
-0.30 / -2.65%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.63
|
7.62
|
11,760
|
|
|
8/14/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.83
|
20
|
|
|
8/13/2020
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.83
|
200
|
|
|
8/12/2020
|
-0.05 / -0.44%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.76
|
50
|
|
|
8/11/2020
|
-0.05 / -0.44%
|
11.30
|
11.30
|
11.05
|
11.25
|
11.21
|
7.80
|
1,160
|
|
|
8/10/2020
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.33
|
7.83
|
130
|
|
|
8/7/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
7.90
|
120
|
|
|
8/6/2020
|
+0.15 / +1.33%
|
11.50
|
11.50
|
11.25
|
11.40
|
11.39
|
7.90
|
7,460
|
|
|
8/5/2020
|
+0.70 / +6.64%
|
11.00
|
11.25
|
10.60
|
11.25
|
11.06
|
7.80
|
17,450
|
|
|
8/4/2020
|
-0.30 / -2.76%
|
10.85
|
11.10
|
10.55
|
10.55
|
10.70
|
7.31
|
1,870
|
|
|
8/3/2020
|
+0.65 / +6.37%
|
10.40
|
10.85
|
10.20
|
10.85
|
10.58
|
7.52
|
420
|
|
|
7/31/2020
|
-0.25 / -2.39%
|
9.75
|
10.60
|
9.75
|
10.20
|
10.29
|
7.07
|
4,080
|
|
|
7/30/2020
|
+0.35 / +3.47%
|
10.25
|
10.45
|
10.25
|
10.45
|
10.35
|
7.24
|
340
|
|
|
7/29/2020
|
-0.50 / -4.72%
|
10.80
|
10.80
|
9.90
|
10.10
|
9.95
|
7.00
|
10,450
|
|
|
7/28/2020
|
+0.10 / +0.95%
|
10.50
|
11.00
|
10.50
|
10.60
|
10.95
|
7.35
|
9,680
|
|
|
7/27/2020
|
-0.60 / -5.41%
|
10.35
|
11.00
|
10.35
|
10.50
|
10.70
|
7.28
|
2,150
|
|
|
7/24/2020
|
-0.15 / -1.33%
|
10.60
|
11.20
|
10.60
|
11.10
|
10.83
|
7.69
|
31,680
|
|
|
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
|
|
|