|
Closing price on 2/18/2025
|
|
| Open |
10.70 |
| High |
11.50 |
| Low |
10.70 |
| Volume |
29,100 |
| Split-adjusted Price |
9.76 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
+0.50 / +4.76%
|
10.70
|
11.50
|
10.70
|
11.00
|
10.90
|
9.76
|
29,100
|
|
|
2/17/2025
|
+0.10 / +0.96%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
9.32
|
40,400
|
|
|
2/14/2025
|
+0.40 / +3.96%
|
10.10
|
11.10
|
10.10
|
10.50
|
10.40
|
9.32
|
17,000
|
|
|
2/13/2025
|
-0.10 / -0.98%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
8.97
|
24,400
|
|
|
2/12/2025
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
9.05
|
6,200
|
|
|
2/11/2025
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.40
|
9.14
|
34,400
|
|
|
2/10/2025
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.14
|
100
|
|
|
2/7/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
8.97
|
7,200
|
|
|
2/6/2025
|
+0.10 / +1.01%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
8.88
|
400
|
|
|
2/5/2025
|
-0.10 / -1.01%
|
9.90
|
10.20
|
9.80
|
9.80
|
9.90
|
8.70
|
5,500
|
|
|
2/4/2025
|
-0.10 / -1.01%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.90
|
8.70
|
6,100
|
|
|
2/3/2025
|
+0.60 / +6.19%
|
9.80
|
10.50
|
9.80
|
10.30
|
9.90
|
9.14
|
10,100
|
|
|
1/24/2025
|
+0.10 / +1.04%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
8.61
|
12,000
|
|
|
1/23/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.60
|
8.61
|
27,800
|
|
|
1/22/2025
|
+0.30 / +3.06%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.70
|
8.97
|
15,300
|
|
|
1/21/2025
|
+0.60 / +6.32%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.80
|
8.97
|
1,600
|
|
|
1/20/2025
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
8.43
|
16,900
|
|
|
1/17/2025
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.60
|
8.52
|
39,800
|
|
|
1/16/2025
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.50
|
8.70
|
12,200
|
|
|
1/15/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
8.52
|
12,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
8.52
|
24,700
|
|
|
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
|
|
|