|
Closing price on 5/25/2021
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.20 |
| Volume |
27,500 |
| Split-adjusted Price |
9.65 |
|
|
VNF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.22
|
9.65
|
27,500
|
|
|
5/24/2021
|
-1.50 / -9.49%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.37
|
9.65
|
17,400
|
|
|
5/21/2021
|
-0.60 / -3.66%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.67
|
1,500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/19/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/18/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/17/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/14/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/13/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
0
|
|
|
5/12/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.40
|
16.40
|
16.70
|
11.07
|
500
|
|
|
5/11/2021
|
+1.40 / +9.33%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.07
|
100
|
|
|
5/10/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.13
|
69,900
|
|
|
5/7/2021
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.33
|
10.13
|
300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.80
|
0
|
|
|
5/5/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.80
|
0
|
|
|
5/4/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.80
|
300
|
|
|
4/29/2021
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.80
|
0
|
|
|
4/28/2021
|
-1.00 / -5.88%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.80
|
300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.48
|
2,800
|
|
|
4/26/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.48
|
0
|
|
|
4/23/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.48
|
0
|
|
|
4/22/2021
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.48
|
0
|
|
|
4/20/2021
|
+0.20 / +1.19%
|
18.30
|
18.30
|
17.00
|
17.00
|
17.33
|
11.48
|
400
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.34
|
0
|
|
|
4/16/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.34
|
500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.79
|
11.34
|
1,100
|
|
|
4/14/2021
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.34
|
5,400
|
|
|
4/13/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.93
|
11.41
|
4,500
|
|
|
4/12/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.69
|
11.41
|
2,600
|
|
|
4/9/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11.41
|
2,300
|
|
|