|
Closing price on 10/24/2022
|
|
| Open |
81.20 |
| High |
81.20 |
| Low |
67.10 |
| Volume |
10,600 |
| Split-adjusted Price |
74.90 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
+1.00 / +1.35%
|
81.20
|
81.20
|
67.10
|
74.90
|
80.94
|
74.90
|
10,600
|
|
|
10/21/2022
|
+6.70 / +9.97%
|
73.90
|
73.90
|
73.90
|
73.90
|
73.90
|
73.90
|
200
|
|
|
10/20/2022
|
+6.10 / +9.98%
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
300
|
|
|
10/19/2022
|
-5.80 / -8.67%
|
73.50
|
73.50
|
61.10
|
61.10
|
67.30
|
61.10
|
200
|
|
|
10/18/2022
|
-6.90 / -9.35%
|
81.10
|
81.10
|
66.60
|
66.90
|
77.51
|
66.90
|
1,200
|
|
|
10/17/2022
|
-8.20 / -10.00%
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
100
|
|
|
10/14/2022
|
+7.40 / +9.92%
|
82.00
|
82.00
|
74.70
|
82.00
|
81.93
|
82.00
|
10,400
|
|
|
10/13/2022
|
+6.70 / +9.87%
|
74.60
|
74.60
|
74.60
|
74.60
|
74.60
|
74.60
|
2,000
|
|
|
10/12/2022
|
-7.30 / -9.71%
|
82.60
|
82.70
|
67.90
|
67.90
|
82.57
|
67.90
|
13,300
|
|
|
10/11/2022
|
+6.80 / +9.94%
|
75.20
|
75.20
|
61.80
|
75.20
|
74.59
|
75.20
|
2,200
|
|
|
10/10/2022
|
+6.20 / +9.97%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
800
|
|
|
10/7/2022
|
-4.50 / -6.75%
|
70.00
|
73.30
|
62.20
|
62.20
|
70.08
|
62.20
|
5,300
|
|
|
10/6/2022
|
+6.00 / +9.88%
|
66.70
|
66.70
|
54.90
|
66.70
|
65.01
|
66.70
|
700
|
|
|
10/5/2022
|
-4.40 / -6.76%
|
60.10
|
71.60
|
60.10
|
60.70
|
60.92
|
60.70
|
5,200
|
|
|
10/4/2022
|
-7.00 / -9.71%
|
79.20
|
79.30
|
65.10
|
65.10
|
76.90
|
65.10
|
600
|
|
|
10/3/2022
|
-7.80 / -9.76%
|
72.10
|
87.80
|
72.10
|
72.10
|
85.84
|
72.10
|
2,400
|
|
|
9/30/2022
|
+7.20 / +9.90%
|
65.70
|
79.90
|
65.70
|
79.90
|
72.83
|
79.90
|
600
|
|
|
9/29/2022
|
+6.60 / +9.98%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
200
|
|
|
9/28/2022
|
-7.10 / -9.70%
|
73.00
|
73.10
|
66.10
|
66.10
|
72.79
|
66.10
|
3,200
|
|
|
9/27/2022
|
+6.60 / +9.91%
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
73.20
|
100
|
|
|
9/26/2022
|
-3.50 / -4.99%
|
77.00
|
77.10
|
66.60
|
66.60
|
74.96
|
66.60
|
500
|
|
|
9/23/2022
|
-4.40 / -5.91%
|
81.90
|
81.90
|
70.10
|
70.10
|
76.00
|
70.10
|
200
|
|
|
9/22/2022
|
-8.10 / -9.81%
|
74.40
|
90.80
|
74.40
|
74.50
|
88.54
|
74.50
|
34,500
|
|
|
9/21/2022
|
+7.40 / +9.84%
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
100
|
|
|
9/20/2022
|
+6.80 / +9.94%
|
75.20
|
75.20
|
62.20
|
75.20
|
73.76
|
75.20
|
900
|
|
|
9/19/2022
|
+6.20 / +9.97%
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
68.40
|
800
|
|
|
9/16/2022
|
0.00 / 0.00%
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
62.20
|
0
|
|
|
9/15/2022
|
-6.50 / -9.46%
|
75.50
|
75.50
|
62.20
|
62.20
|
68.85
|
62.20
|
200
|
|
|
9/14/2022
|
-7.40 / -9.72%
|
83.70
|
83.70
|
68.70
|
68.70
|
72.83
|
68.70
|
6,900
|
|
|
9/13/2022
|
0.00 / 0.00%
|
83.50
|
83.70
|
76.10
|
76.10
|
83.11
|
76.10
|
2,900
|
|
|