|
Closing price on 12/1/2022
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
10.20 |
| Volume |
1,300 |
| Split-adjusted Price |
9.90 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
10.20
|
11.30
|
10.76
|
9.90
|
1,300
|
|
|
11/30/2022
|
+0.40 / +3.67%
|
11.80
|
11.80
|
10.90
|
11.30
|
11.33
|
9.90
|
300
|
|
|
11/29/2022
|
+0.50 / +4.81%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.76
|
9.55
|
800
|
|
|
11/28/2022
|
+0.70 / +7.22%
|
10.40
|
10.50
|
9.70
|
10.40
|
10.15
|
9.11
|
4,200
|
|
|
11/25/2022
|
-1.00 / -9.35%
|
10.20
|
10.30
|
9.70
|
9.70
|
9.92
|
8.50
|
5,000
|
|
|
11/24/2022
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.37
|
100
|
|
|
11/23/2022
|
-1.00 / -9.09%
|
11.50
|
11.50
|
10.00
|
10.00
|
10.11
|
8.76
|
4,400
|
|
|
11/22/2022
|
+1.00 / +10.00%
|
10.00
|
11.00
|
9.10
|
11.00
|
10.57
|
9.63
|
12,500
|
|
|
11/21/2022
|
-0.60 / -5.66%
|
11.50
|
11.50
|
9.70
|
10.00
|
10.36
|
8.76
|
2,200
|
|
|
11/18/2022
|
-0.40 / -3.64%
|
10.20
|
10.80
|
9.90
|
10.60
|
10.11
|
9.28
|
10,000
|
|
|
11/17/2022
|
+0.50 / +4.76%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.08
|
9.63
|
2,800
|
|
|
11/16/2022
|
+0.70 / +7.14%
|
8.90
|
10.50
|
8.90
|
10.50
|
9.02
|
9.20
|
29,400
|
|
|
11/15/2022
|
-1.00 / -9.26%
|
9.90
|
10.80
|
9.80
|
9.80
|
9.88
|
8.58
|
24,200
|
|
|
11/14/2022
|
+0.40 / +3.85%
|
10.90
|
10.90
|
9.60
|
10.80
|
9.96
|
9.46
|
700
|
|
|
11/11/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.50
|
10.40
|
10.30
|
9.11
|
5,800
|
|
|
11/10/2022
|
-1.10 / -9.57%
|
10.80
|
11.50
|
10.40
|
10.40
|
10.68
|
9.11
|
59,700
|
|
|
11/9/2022
|
+0.80 / +7.48%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.10
|
10.07
|
11,100
|
|
|
11/8/2022
|
-0.90 / -7.76%
|
11.70
|
11.70
|
10.70
|
10.70
|
11.19
|
9.37
|
1,600
|
|
|
11/7/2022
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.76
|
10.16
|
24,400
|
|
|
11/4/2022
|
+0.40 / +3.57%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.93
|
10.16
|
300
|
|
|
11/3/2022
|
-0.70 / -5.88%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.44
|
9.81
|
3,300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
10.42
|
36,100
|
|
|
11/1/2022
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.17
|
10.42
|
900
|
|
|
10/31/2022
|
+0.50 / +4.24%
|
10.90
|
12.30
|
10.90
|
12.30
|
11.40
|
10.77
|
300
|
|
|
10/28/2022
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.09
|
10.33
|
3,500
|
|
|
10/27/2022
|
-0.20 / -1.63%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.19
|
10.60
|
4,400
|
|
|
10/26/2022
|
+0.60 / +5.13%
|
10.70
|
12.30
|
10.70
|
12.30
|
12.24
|
10.77
|
42,300
|
|
|
10/25/2022
|
-0.10 / -0.85%
|
11.40
|
11.70
|
10.70
|
11.70
|
11.08
|
10.25
|
12,700
|
|
|
10/24/2022
|
-0.70 / -5.60%
|
12.80
|
12.80
|
11.80
|
11.80
|
11.84
|
10.33
|
4,500
|
|
|
10/21/2022
|
0.00 / 0.00%
|
12.20
|
12.50
|
11.70
|
12.50
|
11.91
|
10.95
|
11,700
|
|
|