|
Closing price on 9/9/2020
|
|
| Open |
10.75 |
| High |
10.75 |
| Low |
10.75 |
| Volume |
450,775 |
| Split-adjusted Price |
7.45 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|