|
Closing price on 1/13/2025
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
25,300 |
| Split-adjusted Price |
8.52 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2025
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
8.52
|
25,300
|
|
|
1/10/2025
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.70
|
700
|
|
|
1/9/2025
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.30
|
9.80
|
9.40
|
8.70
|
19,400
|
|
|
1/8/2025
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.60
|
8.61
|
3,700
|
|
|
1/7/2025
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.40
|
9.60
|
9.60
|
8.52
|
26,600
|
|
|
1/6/2025
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.79
|
100
|
|
|
1/3/2025
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.00
|
9.90
|
9.40
|
8.79
|
844,500
|
|
|
1/2/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
8.79
|
4,700
|
|
|
12/31/2024
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
8.88
|
41,400
|
|
|
12/30/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
8.79
|
18,000
|
|
|
12/27/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
8.88
|
49,600
|
|
|
12/26/2024
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
8.88
|
43,400
|
|
|
12/25/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.90
|
8.88
|
11,900
|
|
|
12/24/2024
|
0.00 / 0.00%
|
10.00
|
10.50
|
9.90
|
10.00
|
10.00
|
8.88
|
20,500
|
|
|
12/23/2024
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
8.79
|
7,900
|
|
|
12/20/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
8.88
|
21,600
|
|
|
12/19/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
8.88
|
89,400
|
|
|
12/18/2024
|
-0.10 / -0.98%
|
10.20
|
11.00
|
10.00
|
10.10
|
10.10
|
8.97
|
342,300
|
|
|
12/17/2024
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
9.05
|
3,400
|
|
|
12/16/2024
|
-0.10 / -0.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.40
|
9.32
|
4,500
|
|
|
12/13/2024
|
-0.20 / -1.89%
|
10.60
|
11.00
|
10.40
|
10.40
|
10.60
|
9.23
|
32,200
|
|
|
12/12/2024
|
+0.20 / +1.92%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
9.41
|
24,300
|
|
|
12/11/2024
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
9.32
|
1,900
|
|
|
12/10/2024
|
+0.20 / +1.96%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.30
|
9.23
|
6,500
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
9.05
|
3,600
|
|
|
12/6/2024
|
-0.10 / -0.97%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
9.05
|
3,500
|
|
|
12/5/2024
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.30
|
9.23
|
3,500
|
|
|
12/4/2024
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
8.88
|
1,300
|
|
|
12/3/2024
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
8.88
|
2,100
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.05
|
100
|
|
|