|
Closing price on 2/2/2021
|
|
| Open |
77.20 |
| High |
77.60 |
| Low |
70.70 |
| Volume |
20,500 |
| Split-adjusted Price |
70.17 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
+0.50 / +0.71%
|
77.20
|
77.60
|
70.70
|
71.10
|
77.37
|
70.17
|
20,500
|
|
|
2/1/2021
|
+0.40 / +0.57%
|
77.20
|
77.20
|
70.30
|
70.60
|
73.55
|
69.68
|
11,500
|
|
|
1/29/2021
|
+0.10 / +0.14%
|
63.30
|
77.10
|
63.30
|
70.20
|
72.94
|
69.28
|
500
|
|
|
1/28/2021
|
-6.30 / -8.25%
|
70.10
|
84.00
|
70.00
|
70.10
|
83.40
|
69.18
|
21,000
|
|
|
1/27/2021
|
+6.90 / +9.93%
|
76.40
|
76.40
|
76.40
|
76.40
|
76.40
|
75.40
|
100
|
|
|
1/26/2021
|
+6.30 / +9.97%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
68.59
|
100
|
|
|
1/25/2021
|
-7.00 / -9.97%
|
77.20
|
77.20
|
63.20
|
63.20
|
70.62
|
62.37
|
19,900
|
|
|
1/22/2021
|
0.00 / 0.00%
|
70.20
|
70.20
|
70.20
|
70.20
|
70.20
|
69.28
|
0
|
|
|
1/21/2021
|
+0.10 / +0.14%
|
70.10
|
77.10
|
70.10
|
70.20
|
76.83
|
69.28
|
5,200
|
|
|
1/20/2021
|
+3.70 / +5.57%
|
70.10
|
70.10
|
70.10
|
70.10
|
70.10
|
69.18
|
100
|
|
|
1/19/2021
|
+0.40 / +0.61%
|
70.00
|
70.00
|
66.40
|
66.40
|
69.40
|
65.53
|
600
|
|
|
1/18/2021
|
+0.90 / +1.38%
|
58.60
|
66.00
|
58.60
|
66.00
|
62.30
|
65.14
|
200
|
|
|
1/15/2021
|
0.00 / 0.00%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
64.25
|
0
|
|
|
1/14/2021
|
-5.30 / -7.53%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
64.25
|
100
|
|
|
1/13/2021
|
-6.60 / -8.57%
|
70.10
|
84.70
|
70.10
|
70.40
|
83.97
|
69.48
|
23,900
|
|
|
1/12/2021
|
+6.90 / +9.84%
|
70.10
|
77.10
|
70.10
|
77.00
|
74.84
|
75.99
|
3,100
|
|
|
1/11/2021
|
-1.50 / -2.09%
|
70.80
|
78.70
|
70.10
|
70.10
|
78.48
|
69.18
|
11,300
|
|
|
1/8/2021
|
+6.50 / +9.98%
|
70.00
|
71.60
|
61.10
|
71.60
|
70.78
|
70.66
|
40,300
|
|
|
1/7/2021
|
0.00 / 0.00%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
64.25
|
0
|
|
|
1/6/2021
|
-7.00 / -9.71%
|
65.10
|
65.10
|
65.10
|
65.10
|
65.10
|
64.25
|
100
|
|
|
1/5/2021
|
-7.10 / -8.96%
|
71.30
|
79.00
|
71.30
|
72.10
|
78.89
|
71.16
|
13,400
|
|
|
1/4/2021
|
+7.20 / +10.00%
|
64.90
|
79.20
|
64.90
|
79.20
|
72.05
|
78.16
|
200
|
|
|
12/31/2020
|
-3.90 / -5.14%
|
83.00
|
83.40
|
72.00
|
72.00
|
82.38
|
71.06
|
7,100
|
|
|
12/30/2020
|
+6.90 / +10.00%
|
75.90
|
75.90
|
68.60
|
75.90
|
71.93
|
74.91
|
1,200
|
|
|
12/29/2020
|
+0.90 / +1.32%
|
65.60
|
74.90
|
65.60
|
69.00
|
70.66
|
68.10
|
1,200
|
|
|
12/28/2020
|
-3.50 / -4.89%
|
78.70
|
78.70
|
66.60
|
68.10
|
69.92
|
67.21
|
41,600
|
|
|
12/25/2020
|
+6.50 / +9.98%
|
71.60
|
71.60
|
71.60
|
71.60
|
71.60
|
70.66
|
100
|
|
|
12/24/2020
|
0.00 / 0.00%
|
71.60
|
71.60
|
65.10
|
65.10
|
68.35
|
64.25
|
200
|
|
|
12/23/2020
|
-3.10 / -4.55%
|
75.00
|
75.00
|
65.10
|
65.10
|
72.80
|
64.25
|
1,400
|
|
|
12/22/2020
|
+5.20 / +8.25%
|
65.00
|
69.30
|
64.10
|
68.20
|
65.10
|
67.31
|
10,500
|
|
|