|
Closing price on 9/17/2021
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
1,200 |
| Split-adjusted Price |
7.07 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
7.07
|
1,200
|
|
|
9/16/2021
|
+0.60 / +6.25%
|
10.25
|
10.25
|
9.80
|
10.20
|
10.16
|
7.07
|
600
|
|
|
9/15/2021
|
-0.70 / -6.80%
|
9.58
|
9.60
|
9.58
|
9.60
|
9.58
|
6.65
|
2,100
|
|
|
9/14/2021
|
+0.40 / +4.04%
|
10.10
|
10.30
|
9.95
|
10.30
|
10.00
|
7.14
|
4,600
|
|
|
9/13/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.86
|
100
|
|
|
9/10/2021
|
+0.49 / +5.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.69
|
6.86
|
3,200
|
|
|
9/9/2021
|
-0.69 / -6.83%
|
9.41
|
9.41
|
9.41
|
9.41
|
9.41
|
6.52
|
100
|
|
|
9/8/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.00
|
100
|
|
|
9/7/2021
|
+0.47 / +4.88%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.19
|
7.00
|
58,800
|
|
|
9/6/2021
|
+0.03 / +0.31%
|
9.64
|
9.65
|
9.62
|
9.63
|
9.62
|
6.67
|
4,400
|
|
|
9/1/2021
|
-0.10 / -1.03%
|
9.69
|
9.70
|
9.50
|
9.60
|
9.62
|
6.65
|
5,200
|
|
|
8/31/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.72
|
0
|
|
|
8/30/2021
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.92
|
6.72
|
13,200
|
|
|
8/27/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.72
|
0
|
|
|
8/26/2021
|
+0.59 / +6.48%
|
9.11
|
9.70
|
9.11
|
9.70
|
9.23
|
6.72
|
500
|
|
|
8/25/2021
|
-0.39 / -4.11%
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
6.31
|
100
|
|
|
8/24/2021
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.58
|
400
|
|
|
8/23/2021
|
-0.69 / -6.91%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
6.44
|
1,100
|
|
|
8/20/2021
|
+0.29 / +2.99%
|
9.50
|
9.99
|
9.50
|
9.99
|
9.99
|
6.92
|
600
|
|
|
8/19/2021
|
+0.58 / +6.36%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.72
|
2,000
|
|
|
8/18/2021
|
0.00 / 0.00%
|
9.12
|
9.12
|
9.12
|
9.12
|
9.12
|
6.32
|
0
|
|
|
8/17/2021
|
+0.07 / +0.77%
|
9.12
|
9.12
|
9.12
|
9.12
|
9.12
|
6.32
|
200
|
|
|
8/16/2021
|
0.00 / 0.00%
|
9.05
|
9.05
|
9.05
|
9.05
|
9.05
|
6.27
|
100
|
|
|
8/13/2021
|
-0.45 / -4.74%
|
9.40
|
9.40
|
9.05
|
9.05
|
9.05
|
6.27
|
800
|
|
|
8/12/2021
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.58
|
0
|
|
|
8/11/2021
|
+0.11 / +1.17%
|
9.79
|
9.79
|
9.50
|
9.50
|
9.50
|
6.58
|
1,600
|
|
|
8/10/2021
|
+0.48 / +5.39%
|
9.00
|
9.39
|
9.00
|
9.39
|
9.23
|
6.51
|
1,300
|
|
|
8/9/2021
|
-0.09 / -1.00%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
6.17
|
100
|
|
|
8/6/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.24
|
0
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.24
|
700
|
|
|