|
Closing price on 10/5/2022
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
1,100 |
| Split-adjusted Price |
12.61 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2022
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.78
|
13.84
|
1,100
|
|
|
9/8/2022
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
13.57
|
2,900
|
|
|
9/7/2022
|
-0.50 / -3.13%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.64
|
13.57
|
7,300
|
|
|
9/6/2022
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.80
|
14.01
|
2,900
|
|
|
9/5/2022
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.82
|
13.93
|
6,500
|
|
|
8/31/2022
|
-0.30 / -1.88%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
13.75
|
5,100
|
|
|
8/30/2022
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.98
|
14.01
|
5,100
|
|
|
8/29/2022
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.74
|
13.93
|
3,400
|
|
|
8/26/2022
|
-0.40 / -2.44%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.22
|
14.01
|
7,700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.28
|
14.36
|
3,700
|
|
|
8/24/2022
|
+0.10 / +0.61%
|
16.00
|
16.40
|
15.80
|
16.40
|
15.92
|
14.36
|
1,500
|
|
|
8/23/2022
|
+0.30 / +1.88%
|
16.00
|
16.40
|
15.70
|
16.30
|
16.08
|
14.28
|
67,400
|
|
|