|
Closing price on 2/18/2022
|
|
| Open |
23.00 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
12,000 |
| Split-adjusted Price |
16.95 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
23.90
|
23.92
|
16.95
|
12,000
|
|
|
2/17/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.95
|
1,050
|
|
|
2/16/2022
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.95
|
3,700
|
|
|
2/15/2022
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.17
|
17.02
|
4,800
|
|
|
2/14/2022
|
-0.70 / -2.80%
|
24.30
|
24.90
|
24.00
|
24.30
|
24.34
|
17.23
|
7,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.73
|
600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.73
|
500
|
|
|
2/9/2022
|
+0.30 / +1.21%
|
25.40
|
25.70
|
24.70
|
25.00
|
25.19
|
17.73
|
34,550
|
|
|
2/8/2022
|
+0.90 / +3.78%
|
24.80
|
25.00
|
23.80
|
24.70
|
24.34
|
17.52
|
10,700
|
|
|
2/7/2022
|
+1.90 / +8.68%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.19
|
16.88
|
22,400
|
|
|
1/28/2022
|
+0.40 / +1.86%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.49
|
15.53
|
1,700
|
|
|
1/27/2022
|
+1.30 / +6.44%
|
20.40
|
21.50
|
20.20
|
21.50
|
20.47
|
15.25
|
4,500
|
|
|
1/26/2022
|
+0.70 / +3.59%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
14.33
|
100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
13.83
|
400
|
|
|
1/24/2022
|
-1.20 / -5.80%
|
20.50
|
20.70
|
19.50
|
19.50
|
20.56
|
13.83
|
1,800
|
|
|
1/21/2022
|
+0.30 / +1.47%
|
19.20
|
20.70
|
19.20
|
20.70
|
20.30
|
14.68
|
1,500
|
|
|
1/20/2022
|
+0.60 / +3.03%
|
18.60
|
20.40
|
18.60
|
20.40
|
19.50
|
14.47
|
200
|
|
|
1/19/2022
|
-0.20 / -1.00%
|
20.80
|
20.90
|
19.80
|
19.80
|
20.22
|
14.04
|
5,335
|
|
|
1/18/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
14.18
|
5,900
|
|
|
1/17/2022
|
-1.40 / -6.54%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.26
|
14.18
|
7,600
|
|
|
1/14/2022
|
+0.90 / +4.39%
|
20.70
|
21.40
|
20.50
|
21.40
|
21.14
|
15.18
|
1,900
|
|
|
1/13/2022
|
+0.80 / +4.06%
|
19.70
|
20.90
|
19.70
|
20.50
|
20.16
|
14.54
|
6,416
|
|
|
1/12/2022
|
-1.30 / -6.19%
|
19.50
|
20.50
|
19.50
|
19.70
|
19.73
|
13.97
|
7,400
|
|
|
1/11/2022
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.89
|
1,000
|
|
|
1/10/2022
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.00
|
21.50
|
21.55
|
15.25
|
5,800
|
|
|
1/7/2022
|
0.00 / 0.00%
|
20.50
|
22.00
|
20.00
|
22.00
|
20.27
|
15.60
|
7,400
|
|
|
1/6/2022
|
-0.50 / -2.22%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.40
|
15.60
|
890
|
|
|
1/5/2022
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.80
|
15.96
|
300
|
|
|
1/4/2022
|
+1.60 / +7.66%
|
20.90
|
22.50
|
20.90
|
22.50
|
21.84
|
15.96
|
17,000
|
|
|
12/31/2021
|
+0.50 / +2.45%
|
19.30
|
20.90
|
19.30
|
20.90
|
20.64
|
14.82
|
4,700
|
|
|