|
Closing price on 9/16/2020
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
450,835 |
| Split-adjusted Price |
7.48 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
7.48
|
450,835
|
|
|
9/15/2020
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.65
|
10.80
|
10.80
|
7.48
|
450,835
|
|
|
9/14/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.75
|
10.75
|
10.92
|
7.45
|
453,155
|
|
|
9/11/2020
|
+0.25 / +2.38%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.45
|
450,975
|
|
|
9/10/2020
|
-0.25 / -2.33%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.52
|
7.28
|
25,280
|
|
|
9/9/2020
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.45
|
450,775
|
|
|
9/8/2020
|
+0.35 / +3.37%
|
10.45
|
10.75
|
10.30
|
10.75
|
10.34
|
7.45
|
470,985
|
|
|
9/7/2020
|
-0.20 / -1.89%
|
10.60
|
10.65
|
10.40
|
10.40
|
10.46
|
7.21
|
911,780
|
|
|
9/4/2020
|
-0.35 / -3.20%
|
10.30
|
11.20
|
10.30
|
10.60
|
10.83
|
7.35
|
2,400
|
|
|
9/3/2020
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.59
|
450,775
|
|
|
9/1/2020
|
-0.15 / -1.35%
|
10.75
|
10.95
|
10.60
|
10.95
|
10.77
|
7.59
|
4,830
|
|
|
8/31/2020
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.69
|
450,785
|
|
|
8/28/2020
|
+0.35 / +3.24%
|
10.85
|
11.15
|
10.85
|
11.15
|
10.88
|
7.73
|
15,350
|
|
|
8/27/2020
|
+0.20 / +1.89%
|
10.80
|
10.95
|
10.80
|
10.80
|
10.87
|
7.48
|
2,760
|
|
|
8/26/2020
|
+0.05 / +0.47%
|
10.55
|
11.20
|
10.55
|
10.60
|
10.78
|
7.35
|
1,670
|
|
|
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
|
|
|