|
Closing price on 9/4/2019
|
|
| Open |
13.50 |
| High |
13.55 |
| Low |
13.50 |
| Volume |
1,590 |
| Split-adjusted Price |
8.67 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
-0.40 / -2.88%
|
13.50
|
13.55
|
13.50
|
13.50
|
13.51
|
8.67
|
1,590
|
|
|
9/3/2019
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.75
|
8.92
|
5,680
|
|
|
8/30/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.73
|
440
|
|
|
8/29/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.73
|
500
|
|
|
8/28/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.73
|
0
|
|
|
8/27/2019
|
-0.30 / -2.16%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
8.73
|
550
|
|
|
8/26/2019
|
+0.20 / +1.46%
|
13.45
|
13.90
|
13.45
|
13.90
|
13.68
|
8.92
|
1,130
|
|
|
8/23/2019
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.80
|
10
|
|
|
8/22/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.67
|
5,450
|
|
|
8/21/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.67
|
0
|
|
|
8/20/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.67
|
1,980
|
|
|
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
|
|
|