|
Closing price on 10/21/2022
|
|
| Open |
12.20 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
11,700 |
| Split-adjusted Price |
10.95 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
0.00 / 0.00%
|
12.20
|
12.50
|
11.70
|
12.50
|
11.91
|
10.95
|
11,700
|
|
|
10/20/2022
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.85
|
10.95
|
1,400
|
|
|
10/19/2022
|
-0.20 / -1.54%
|
12.50
|
13.00
|
12.20
|
12.80
|
12.45
|
11.21
|
5,100
|
|
|
10/18/2022
|
+0.20 / +1.56%
|
13.00
|
13.50
|
12.20
|
13.00
|
12.97
|
11.39
|
7,400
|
|
|
10/17/2022
|
-0.10 / -0.78%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.06
|
11.21
|
7,500
|
|
|
10/14/2022
|
+0.30 / +2.38%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.30
|
100
|
|
|
10/13/2022
|
+0.20 / +1.61%
|
12.00
|
12.60
|
11.90
|
12.60
|
12.02
|
11.04
|
1,700
|
|
|
10/12/2022
|
+0.40 / +3.33%
|
11.50
|
12.40
|
11.10
|
12.40
|
11.87
|
10.86
|
8,900
|
|
|
10/11/2022
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.15
|
10.51
|
3,000
|
|
|
10/10/2022
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.80
|
10.60
|
400
|
|
|
10/7/2022
|
-1.20 / -9.02%
|
13.30
|
13.30
|
12.00
|
12.10
|
12.35
|
10.60
|
23,600
|
|
|
10/6/2022
|
-1.10 / -7.64%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.45
|
11.65
|
400
|
|
|
10/5/2022
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.04
|
12.61
|
1,100
|
|
|
10/4/2022
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.48
|
12.61
|
500
|
|
|
10/3/2022
|
+1.00 / +7.41%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.00
|
12.70
|
200
|
|
|
9/30/2022
|
-1.40 / -9.40%
|
15.40
|
15.40
|
13.50
|
13.50
|
13.58
|
11.82
|
5,700
|
|
|
9/29/2022
|
-0.40 / -2.61%
|
14.20
|
14.90
|
14.00
|
14.90
|
14.19
|
13.05
|
4,700
|
|
|
9/28/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.40
|
0
|
|
|
9/27/2022
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.40
|
0
|
|
|
9/26/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
13.80
|
15.30
|
14.60
|
13.40
|
800
|
|
|
9/23/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.22
|
13.40
|
1,200
|
|
|
9/22/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
13.40
|
2,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.49
|
100
|
|
|
9/20/2022
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.47
|
13.49
|
2,700
|
|
|
9/19/2022
|
0.00 / 0.00%
|
15.70
|
15.80
|
14.90
|
15.50
|
15.04
|
13.57
|
5,200
|
|
|
9/16/2022
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.62
|
13.57
|
1,300
|
|
|
9/15/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.84
|
1,000
|
|
|
9/14/2022
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.59
|
13.84
|
51,600
|
|
|
9/13/2022
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
13.93
|
2,600
|
|
|
9/12/2022
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.93
|
100
|
|
|