|
Closing price on 11/30/2022
|
|
| Open |
75.00 |
| High |
75.00 |
| Low |
65.10 |
| Volume |
1,000 |
| Split-adjusted Price |
65.10 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2022
|
-3.10 / -4.55%
|
75.00
|
75.00
|
65.10
|
65.10
|
74.01
|
65.10
|
1,000
|
|
|
11/29/2022
|
-7.30 / -9.67%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
100
|
|
|
11/28/2022
|
+6.80 / +9.90%
|
75.50
|
75.50
|
62.60
|
75.50
|
73.35
|
75.50
|
34,100
|
|
|
11/25/2022
|
0.00 / 0.00%
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
0
|
|
|
11/24/2022
|
-7.20 / -9.49%
|
83.30
|
83.40
|
68.50
|
68.70
|
82.21
|
68.70
|
3,200
|
|
|
11/23/2022
|
-8.40 / -9.96%
|
79.50
|
79.50
|
75.90
|
75.90
|
77.70
|
75.90
|
200
|
|
|
11/22/2022
|
+7.60 / +9.91%
|
84.30
|
84.30
|
76.80
|
84.30
|
84.23
|
84.30
|
10,000
|
|
|
11/21/2022
|
+6.90 / +9.89%
|
76.70
|
76.70
|
69.90
|
76.70
|
76.32
|
76.70
|
1,800
|
|
|
11/18/2022
|
+6.30 / +9.92%
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
69.80
|
200
|
|
|
11/17/2022
|
+0.10 / +0.16%
|
69.70
|
69.70
|
63.50
|
63.50
|
67.63
|
63.50
|
300
|
|
|
11/16/2022
|
0.00 / 0.00%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
0
|
|
|
11/15/2022
|
-7.00 / -9.94%
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
63.40
|
100
|
|
|
11/14/2022
|
0.00 / 0.00%
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
70.40
|
0
|
|
|
11/11/2022
|
+0.20 / +0.28%
|
77.20
|
77.20
|
70.40
|
70.40
|
73.80
|
70.40
|
200
|
|
|
11/10/2022
|
+0.10 / +0.14%
|
77.10
|
77.10
|
70.20
|
70.20
|
73.65
|
70.20
|
200
|
|
|
11/9/2022
|
-7.10 / -9.20%
|
70.10
|
70.10
|
70.10
|
70.10
|
70.10
|
70.10
|
100
|
|
|
11/8/2022
|
+7.00 / +9.97%
|
77.20
|
77.20
|
77.20
|
77.20
|
77.20
|
77.20
|
100
|
|
|
11/7/2022
|
0.00 / 0.00%
|
70.20
|
70.20
|
70.20
|
70.20
|
70.20
|
70.20
|
0
|
|
|
11/4/2022
|
-1.90 / -2.64%
|
79.30
|
79.30
|
70.20
|
70.20
|
77.03
|
70.20
|
400
|
|
|
11/3/2022
|
-6.90 / -8.73%
|
71.30
|
86.90
|
71.30
|
72.10
|
86.73
|
72.10
|
26,600
|
|
|
11/2/2022
|
+6.90 / +9.57%
|
79.30
|
79.30
|
66.10
|
79.00
|
68.47
|
79.00
|
4,100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
0
|
|
|
10/31/2022
|
-7.90 / -9.88%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
100
|
|
|
10/28/2022
|
+5.70 / +7.67%
|
67.10
|
80.00
|
67.10
|
80.00
|
79.67
|
80.00
|
3,900
|
|
|
10/27/2022
|
-8.00 / -9.72%
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
74.30
|
100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
74.20
|
82.30
|
74.20
|
82.30
|
78.25
|
82.30
|
200
|
|
|
10/25/2022
|
+7.40 / +9.88%
|
82.30
|
82.30
|
67.80
|
82.30
|
80.98
|
82.30
|
2,200
|
|
|
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
|
|
|