|
|
Closing price on 8/6/2025
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
65,000 |
| Split-adjusted Price |
14.10 |
|
|
VNP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2025
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.13
|
14.10
|
65,000
|
|
|
8/5/2025
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.50
|
14.30
|
35,700
|
|
|
8/4/2025
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.51
|
14.60
|
5,400
|
|
|
8/1/2025
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
14.50
|
12,000
|
|
|
7/31/2025
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.44
|
14.50
|
4,400
|
|
|
7/30/2025
|
+0.20 / +1.40%
|
14.30
|
15.00
|
14.30
|
14.50
|
14.41
|
14.50
|
6,100
|
|
|
7/29/2025
|
-0.30 / -2.07%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.34
|
14.20
|
30,100
|
|
|
7/28/2025
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.47
|
14.70
|
20,400
|
|
|
7/25/2025
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.70
|
14.60
|
50,500
|
|
|
7/24/2025
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.61
|
14.70
|
30,800
|
|
|
7/23/2025
|
+1.00 / +7.04%
|
14.20
|
15.20
|
14.20
|
15.20
|
14.26
|
15.20
|
44,300
|
|
|
7/22/2025
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.23
|
14.30
|
5,600
|
|
|
7/21/2025
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.15
|
14.10
|
7,400
|
|
|
7/18/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.20
|
14.40
|
93,600
|
|
|
7/17/2025
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.30
|
14.40
|
14.39
|
14.40
|
22,000
|
|
|
7/16/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.49
|
14.50
|
11,800
|
|
|
7/15/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.53
|
14.50
|
11,500
|
|
|
7/14/2025
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.48
|
14.60
|
18,700
|
|
|
7/11/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.73
|
14.70
|
10,100
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.79
|
14.80
|
8,300
|
|
|
7/9/2025
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.85
|
14.80
|
13,500
|
|
|
7/8/2025
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.85
|
15.00
|
19,000
|
|
|
7/7/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.79
|
14.70
|
38,400
|
|
|
7/4/2025
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.84
|
15.00
|
14,800
|
|
|
7/3/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.96
|
14.90
|
21,500
|
|
|
7/2/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
14.90
|
15.00
|
15.02
|
15.00
|
15,900
|
|
|
7/1/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.02
|
15.00
|
15,400
|
|
|
6/30/2025
|
-0.60 / -3.80%
|
15.50
|
15.50
|
14.80
|
15.20
|
15.13
|
15.20
|
9,800
|
|
|
6/27/2025
|
+0.70 / +4.70%
|
15.50
|
17.10
|
15.50
|
15.60
|
15.83
|
15.60
|
46,700
|
|
|
6/26/2025
|
+1.10 / +7.69%
|
14.40
|
15.40
|
14.30
|
15.40
|
14.89
|
15.40
|
34,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|