|
Closing price on 5/23/2019
|
|
| Open |
53.40 |
| High |
53.40 |
| Low |
49.50 |
| Volume |
1,100 |
| Split-adjusted Price |
16.55 |
|
|
VNX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
+0.30 / +0.59%
|
53.40
|
53.40
|
49.50
|
50.80
|
50.51
|
16.55
|
1,100
|
|
|
5/22/2019
|
+0.40 / +0.80%
|
55.30
|
55.30
|
50.50
|
50.50
|
52.90
|
16.45
|
200
|
|
|
5/21/2019
|
-0.40 / -0.79%
|
58.40
|
58.40
|
50.10
|
50.10
|
50.54
|
16.32
|
2,800
|
|
|
5/20/2019
|
-2.50 / -4.72%
|
51.10
|
51.10
|
50.50
|
50.50
|
50.91
|
16.45
|
1,000
|
|
|
5/17/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
17.26
|
500
|
|
|
5/16/2019
|
-1.80 / -3.28%
|
50.20
|
53.90
|
50.20
|
53.00
|
52.17
|
17.26
|
900
|
|
|
5/15/2019
|
+2.60 / +4.98%
|
46.20
|
59.90
|
46.20
|
54.80
|
52.89
|
17.85
|
3,000
|
|
|
5/14/2019
|
-10.70 / -17.01%
|
52.30
|
62.20
|
52.20
|
52.20
|
52.71
|
17.00
|
6,600
|
|
|
5/13/2019
|
+8.00 / +14.57%
|
62.90
|
63.00
|
55.00
|
62.90
|
61.44
|
20.49
|
2,200
|
|
|
5/10/2019
|
+7.10 / +14.85%
|
54.80
|
54.90
|
54.80
|
54.90
|
54.86
|
17.88
|
2,700
|
|
|
5/9/2019
|
+6.20 / +14.90%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
15.57
|
2,200
|
|
|
5/8/2019
|
+5.40 / +14.92%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
13.55
|
300
|
|
|
5/7/2019
|
+4.70 / +14.92%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
11.79
|
100
|
|
|
5/6/2019
|
+4.10 / +14.96%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
10.26
|
100
|
|
|
5/3/2019
|
+3.50 / +14.64%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
8.92
|
100
|
|
|
5/2/2019
|
+3.10 / +14.90%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
7.78
|
100
|
|
|
4/26/2019
|
+2.70 / +14.92%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
6.77
|
100
|
|
|
4/25/2019
|
+2.30 / +14.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.90
|
100
|
|
|
4/24/2019
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.15
|
100
|
|
|
4/23/2019
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.49
|
100
|
|
|
4/22/2019
|
+1.50 / +14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.91
|
100
|
|
|
4/19/2019
|
+1.30 / +14.13%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.42
|
100
|
|
|
4/18/2019
|
-5.00 / -35.21%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.00
|
0
|
|
|
4/17/2019
|
+1.80 / +14.52%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.00
|
1,583
|
|
|
4/16/2019
|
+1.60 / +14.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.62
|
100
|
|
|
4/12/2019
|
+1.40 / +14.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.28
|
100
|
|
|
4/11/2019
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.98
|
100
|
|
|
4/10/2019
|
+1.00 / +13.89%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.73
|
100
|
|
|
4/9/2019
|
+0.90 / +14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1.52
|
100
|
|
|
4/8/2019
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.33
|
100
|
|
|