|
Closing price on 12/20/2022
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
3,500 |
| Split-adjusted Price |
8.50 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
+0.40 / +4.30%
|
9.70
|
9.80
|
9.30
|
9.70
|
9.71
|
8.50
|
3,500
|
|
|
12/19/2022
|
-0.80 / -7.92%
|
9.50
|
10.20
|
9.30
|
9.30
|
9.40
|
8.14
|
72,600
|
|
|
12/16/2022
|
+0.30 / +3.06%
|
10.30
|
10.30
|
9.40
|
10.10
|
9.59
|
8.85
|
6,600
|
|
|
12/15/2022
|
-0.70 / -6.67%
|
10.00
|
10.50
|
9.80
|
9.80
|
10.01
|
8.58
|
20,900
|
|
|
12/14/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
9.90
|
10.50
|
10.59
|
9.20
|
32,100
|
|
|
12/13/2022
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.55
|
9.20
|
400
|
|
|
12/12/2022
|
-0.60 / -5.45%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.80
|
9.11
|
2,400
|
|
|
12/9/2022
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.30
|
11.00
|
10.50
|
9.63
|
9,100
|
|
|
12/8/2022
|
-0.60 / -5.41%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.56
|
9.20
|
1,500
|
|
|
12/7/2022
|
-0.40 / -3.48%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
9.72
|
2,500
|
|
|
12/6/2022
|
+0.50 / +4.55%
|
10.90
|
11.80
|
10.80
|
11.50
|
11.04
|
10.07
|
1,200
|
|
|
12/5/2022
|
+0.50 / +4.76%
|
11.30
|
11.30
|
10.50
|
11.00
|
10.82
|
9.63
|
1,700
|
|
|
12/2/2022
|
-0.80 / -7.08%
|
11.00
|
11.00
|
10.40
|
10.50
|
10.55
|
9.20
|
2,200
|
|
|
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
|
|
|