Closing price on 5/27/2025
|
|
Open |
19.30 |
High |
20.00 |
Low |
19.30 |
Volume |
5,300 |
Split-adjusted Price |
19.90 |
There is no data on 5/28/2025. Display data on 5/27/2025 instead.
|
|
VNA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/27/2025
|
+0.80 / +4.19%
|
19.30
|
20.00
|
19.30
|
19.90
|
19.86
|
19.90
|
5,300
|
|
5/26/2025
|
+0.40 / +2.12%
|
19.90
|
19.90
|
18.80
|
19.30
|
19.07
|
19.30
|
1,100
|
|
5/23/2025
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.90
|
19.00
|
2,100
|
|
5/22/2025
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
18.90
|
18.90
|
18.90
|
4,000
|
|
5/21/2025
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3,700
|
|
5/20/2025
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.60
|
18.70
|
18.86
|
18.70
|
6,800
|
|
5/19/2025
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
0
|
|
5/16/2025
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.70
|
18.70
|
18.73
|
18.70
|
4,100
|
|
5/15/2025
|
-0.30 / -1.59%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.68
|
18.60
|
2,400
|
|
5/14/2025
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4,400
|
|
5/13/2025
|
+0.20 / +1.08%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.87
|
18.70
|
900
|
|
5/12/2025
|
-0.20 / -1.07%
|
18.70
|
18.80
|
18.50
|
18.50
|
18.50
|
18.50
|
7,800
|
|
5/9/2025
|
-0.10 / -0.53%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.71
|
18.80
|
5,200
|
|
5/8/2025
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.89
|
18.80
|
7,000
|
|
5/7/2025
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.93
|
19.00
|
1,900
|
|
5/6/2025
|
-0.50 / -2.63%
|
19.50
|
19.60
|
18.50
|
18.50
|
19.05
|
18.50
|
2,400
|
|
5/5/2025
|
+0.30 / +1.59%
|
19.90
|
19.90
|
18.90
|
19.20
|
18.96
|
19.20
|
2,300
|
|
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
|
|
|