|
Closing price on 1/7/2025
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.35 |
| Volume |
4,400 |
| Split-adjusted Price |
10.40 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.38
|
10.40
|
4,400
|
|
|
1/6/2025
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.20
|
10.40
|
10.27
|
10.40
|
1,016,900
|
|
|
1/3/2025
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.30
|
10.40
|
39,900
|
|
|
1/2/2025
|
+0.10 / +0.96%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.42
|
10.50
|
4,300
|
|
|
12/31/2024
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.43
|
10.40
|
6,700
|
|
|
12/30/2024
|
+0.10 / +0.96%
|
10.45
|
10.55
|
10.30
|
10.55
|
10.46
|
10.55
|
56,300
|
|
|
12/27/2024
|
+0.25 / +2.45%
|
10.20
|
10.45
|
10.20
|
10.45
|
10.36
|
10.45
|
2,060,400
|
|
|
12/26/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
12,800
|
|
|
12/25/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,700
|
|
|
12/24/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.20
|
10.20
|
10.24
|
10.20
|
500
|
|
|
12/23/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
10.20
|
2,018,600
|
|
|
12/20/2024
|
+0.05 / +0.50%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.12
|
10.10
|
1,900
|
|
|
12/19/2024
|
-0.05 / -0.50%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.05
|
10.05
|
2,000
|
|
|
12/18/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
400
|
|
|
12/17/2024
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
10.10
|
1,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.00
|
10.00
|
10.06
|
10.00
|
16,900
|
|
|
12/13/2024
|
-0.15 / -1.48%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
1,442,600
|
|
|
12/12/2024
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.15
|
10.15
|
10.17
|
10.15
|
2,300
|
|
|
12/11/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
200
|
|
|
12/10/2024
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
10.20
|
200
|
|
|
12/9/2024
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.09
|
10.10
|
12,100
|
|
|
12/6/2024
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.10
|
10.10
|
10.15
|
10.10
|
14,900
|
|
|
12/5/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.05
|
10.15
|
10.11
|
10.15
|
11,300
|
|
|
12/4/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
1,400
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.09
|
10.15
|
20,900
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
1,100
|
|
|
11/29/2024
|
-0.05 / -0.49%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
6,000
|
|
|
11/28/2024
|
+0.05 / +0.49%
|
10.15
|
10.20
|
10.10
|
10.20
|
10.15
|
10.20
|
4,400
|
|
|
11/27/2024
|
-0.05 / -0.49%
|
10.10
|
10.15
|
10.05
|
10.15
|
10.11
|
10.15
|
2,000
|
|
|
11/26/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,500
|
|
|