Closing price on 4/29/2025
|
|
Open |
18.70 |
High |
19.10 |
Low |
18.70 |
Volume |
2,300 |
Split-adjusted Price |
18.90 |
There is no data on 5/4/2025. Display data on 4/29/2025 instead.
|
|
VNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2025
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.90
|
18.90
|
2,300
|
|
4/28/2025
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
300
|
|
4/25/2025
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
18.90
|
1,700
|
|
4/24/2025
|
+0.80 / +4.44%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.90
|
18.80
|
1,300
|
|
4/23/2025
|
0.00 / 0.00%
|
19.50
|
19.50
|
17.80
|
17.80
|
18.00
|
17.80
|
10,600
|
|
4/22/2025
|
-1.40 / -7.33%
|
19.10
|
19.10
|
17.10
|
17.70
|
17.80
|
17.70
|
4,700
|
|
4/21/2025
|
+0.20 / +1.06%
|
20.00
|
20.00
|
18.60
|
19.00
|
19.10
|
19.00
|
5,800
|
|
4/18/2025
|
-0.50 / -2.42%
|
18.80
|
20.40
|
18.60
|
20.20
|
18.80
|
20.20
|
2,300
|
|
4/17/2025
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
100
|
|
4/16/2025
|
+0.30 / +1.59%
|
20.90
|
20.90
|
18.60
|
19.20
|
20.80
|
19.20
|
12,300
|
|
4/15/2025
|
-0.90 / -4.57%
|
19.10
|
19.10
|
18.70
|
18.80
|
18.90
|
18.80
|
19,700
|
|
4/14/2025
|
-1.70 / -8.02%
|
21.20
|
21.20
|
18.80
|
19.50
|
19.70
|
19.50
|
21,700
|
|
4/11/2025
|
+0.50 / +2.42%
|
21.20
|
21.20
|
20.50
|
21.20
|
21.20
|
21.20
|
19,200
|
|
4/10/2025
|
+0.50 / +2.46%
|
20.00
|
21.50
|
19.50
|
20.80
|
20.70
|
20.80
|
128,800
|
|
4/9/2025
|
-1.70 / -8.54%
|
21.50
|
21.50
|
17.10
|
18.20
|
20.30
|
18.20
|
16,300
|
|
4/8/2025
|
-2.10 / -10.99%
|
20.80
|
20.80
|
16.80
|
17.00
|
19.90
|
17.00
|
16,200
|
|
4/4/2025
|
0.00 / 0.00%
|
17.50
|
19.90
|
16.30
|
19.10
|
19.10
|
19.10
|
20,200
|
|
4/3/2025
|
-2.70 / -12.74%
|
19.20
|
20.00
|
18.50
|
18.50
|
19.10
|
18.50
|
17,100
|
|
4/2/2025
|
+0.60 / +2.91%
|
21.20
|
21.30
|
21.20
|
21.20
|
21.20
|
21.20
|
1,800
|
|
4/1/2025
|
-0.50 / -2.39%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.60
|
20.40
|
10,800
|
|
3/31/2025
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.50
|
20.90
|
20.90
|
20.90
|
13,500
|
|
3/28/2025
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
21.00
|
3,600
|
|
3/27/2025
|
+0.30 / +1.44%
|
20.90
|
21.40
|
20.90
|
21.20
|
21.20
|
21.20
|
2,300
|
|
3/26/2025
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2,000
|
|
3/25/2025
|
-0.30 / -1.42%
|
20.90
|
21.10
|
20.70
|
20.80
|
20.90
|
20.80
|
1,300
|
|
3/24/2025
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
21.00
|
3,800
|
|
3/21/2025
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
21.00
|
1,400
|
|
3/20/2025
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
21.00
|
20.90
|
1,400
|
|
3/19/2025
|
-0.70 / -3.26%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
200
|
|
3/18/2025
|
+0.10 / +0.47%
|
21.50
|
21.90
|
21.50
|
21.60
|
21.50
|
21.60
|
4,800
|
|
|