Live Quote:
On
|
|
|
Sunday, February 23, 2025 11:05:18 PM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 6/28/2011
|
|
Open |
14.00 |
High |
15.50 |
Low |
14.00 |
Volume |
7,200 |
Split-adjusted Price |
5.28 |
|
|
VNT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2011
|
+0.50 / +3.33%
|
14.00
|
15.50
|
14.00
|
15.50
|
15.50
|
5.28
|
7,200
|
|
6/27/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.11
|
0
|
|
6/24/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.11
|
0
|
|
6/23/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.11
|
0
|
|
6/22/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.11
|
0
|
|
6/21/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.11
|
0
|
|
6/20/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.11
|
0
|
|
6/17/2011
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.11
|
9,000
|
|
6/16/2011
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.88
|
100
|
|
6/15/2011
|
+0.40 / +2.86%
|
13.10
|
14.40
|
13.10
|
14.40
|
14.40
|
4.91
|
300
|
|
6/14/2011
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.77
|
8,900
|
|
6/13/2011
|
-0.40 / -2.88%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
4.60
|
3,700
|
|
6/10/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.40
|
2,000
|
|
6/9/2011
|
+0.20 / +1.46%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.40
|
0
|
|
6/8/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
4.33
|
2,000
|
|
6/7/2011
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.33
|
5,200
|
|
6/6/2011
|
+0.30 / +2.24%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.33
|
0
|
|
6/3/2011
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.40
|
4.24
|
5,200
|
|
6/2/2011
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.56
|
100
|
|
6/1/2011
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.37
|
200
|
|
5/31/2011
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
4.08
|
100
|
|
5/30/2011
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
4.02
|
900
|
|
5/27/2011
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.05
|
100
|
|
5/26/2011
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.80
|
17,100
|
|
5/25/2011
|
-0.90 / -6.57%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.05
|
500
|
|
5/24/2011
|
-1.30 / -8.67%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4.33
|
900
|
|
5/23/2011
|
0.00 / 0.00%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
4.75
|
600
|
|
5/20/2011
|
-1.90 / -11.24%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.75
|
500
|
|
5/19/2011
|
+0.90 / +5.63%
|
15.00
|
16.90
|
15.00
|
16.90
|
16.90
|
5.35
|
1,100
|
|
5/18/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.06
|
1,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|