|
Closing price on 3/5/2021
|
|
| Open |
18.40 |
| High |
18.40 |
| Low |
18.30 |
| Volume |
5,600 |
| Split-adjusted Price |
12.42 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.33
|
12.42
|
5,600
|
|
|
3/4/2021
|
+1.60 / +9.52%
|
16.70
|
18.40
|
16.70
|
18.40
|
17.48
|
12.42
|
36,000
|
|
|
3/3/2021
|
-0.10 / -0.59%
|
15.80
|
16.90
|
15.70
|
16.80
|
16.44
|
11.34
|
5,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.41
|
500
|
|
|
3/1/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.41
|
0
|
|
|
2/26/2021
|
+0.90 / +5.63%
|
15.90
|
16.90
|
15.90
|
16.90
|
16.56
|
11.41
|
1,400
|
|
|
2/25/2021
|
0.00 / 0.00%
|
15.30
|
16.50
|
15.20
|
16.00
|
15.99
|
10.80
|
193,600
|
|
|
2/24/2021
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.95
|
10.80
|
111,200
|
|
|
2/23/2021
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.85
|
10.80
|
3,000
|
|
|
2/22/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.95
|
10.80
|
2,300
|
|
|
2/19/2021
|
-0.40 / -2.44%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.71
|
10.80
|
1,900
|
|
|
2/18/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
2/17/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
2/9/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
2/8/2021
|
+0.40 / +2.50%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.31
|
11.07
|
1,000
|
|
|
2/5/2021
|
+0.20 / +1.27%
|
15.80
|
16.40
|
15.80
|
16.00
|
16.00
|
10.80
|
5,000
|
|
|
2/4/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
15.80
|
15.80
|
16.09
|
10.67
|
2,000
|
|
|
2/3/2021
|
-1.60 / -9.20%
|
15.70
|
18.20
|
15.70
|
15.80
|
16.12
|
10.67
|
19,300
|
|
|
2/2/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.75
|
0
|
|
|
2/1/2021
|
+1.20 / +7.41%
|
16.20
|
17.40
|
16.20
|
17.40
|
16.44
|
11.75
|
2,700
|
|
|
1/29/2021
|
+1.30 / +8.72%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.10
|
10.94
|
1,100
|
|
|
1/28/2021
|
-1.60 / -9.70%
|
15.50
|
15.50
|
14.90
|
14.90
|
14.96
|
10.06
|
2,800
|
|
|
1/27/2021
|
-1.60 / -8.84%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.38
|
11.14
|
3,600
|
|
|
1/26/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
16.20
|
18.10
|
16.36
|
12.22
|
24,200
|
|
|
1/25/2021
|
+1.40 / +8.43%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.15
|
100
|
|
|
1/22/2021
|
-1.80 / -9.78%
|
17.90
|
19.50
|
16.60
|
16.60
|
17.21
|
11.21
|
15,000
|
|
|
1/21/2021
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
12.42
|
300
|
|
|
1/20/2021
|
+1.50 / +9.80%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.34
|
300
|
|
|
1/19/2021
|
-2.80 / -9.72%
|
31.50
|
31.50
|
26.00
|
26.00
|
27.94
|
10.33
|
14,900
|
|
|
1/18/2021
|
-3.20 / -10.00%
|
30.00
|
30.00
|
28.80
|
28.80
|
29.49
|
11.44
|
3,800
|
|
|