|
Closing price on 4/26/2021
|
|
| Open |
87.40 |
| High |
87.40 |
| Low |
80.10 |
| Volume |
4,500 |
| Split-adjusted Price |
79.05 |
|
|
VNT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
0.00 / 0.00%
|
87.40
|
87.40
|
80.10
|
80.10
|
87.24
|
79.05
|
4,500
|
|
|
4/23/2021
|
-7.40 / -8.46%
|
80.10
|
80.10
|
80.10
|
80.10
|
80.10
|
79.05
|
100
|
|
|
4/22/2021
|
+7.50 / +9.38%
|
87.50
|
87.50
|
87.50
|
87.50
|
87.50
|
86.36
|
1,000
|
|
|
4/20/2021
|
+0.70 / +0.88%
|
79.20
|
80.00
|
71.60
|
80.00
|
74.14
|
78.95
|
4,600
|
|
|
4/19/2021
|
0.00 / 0.00%
|
79.30
|
79.30
|
79.30
|
79.30
|
79.30
|
78.26
|
100
|
|
|
4/16/2021
|
0.00 / 0.00%
|
79.00
|
79.30
|
79.00
|
79.30
|
79.27
|
78.26
|
1,100
|
|
|
4/15/2021
|
+7.20 / +9.99%
|
79.30
|
79.30
|
79.30
|
79.30
|
79.30
|
78.26
|
4,600
|
|
|
4/14/2021
|
-7.90 / -9.88%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
71.16
|
100
|
|
|
4/13/2021
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
78.95
|
0
|
|
|
4/12/2021
|
+6.50 / +8.84%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
78.95
|
1,400
|
|
|
4/9/2021
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
72.54
|
0
|
|
|
4/8/2021
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
72.54
|
100
|
|
|
4/7/2021
|
+0.40 / +0.55%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.48
|
72.54
|
5,000
|
|
|
4/6/2021
|
-7.50 / -9.31%
|
73.10
|
73.10
|
73.10
|
73.10
|
73.10
|
72.14
|
100
|
|
|
4/5/2021
|
-0.50 / -0.62%
|
80.60
|
80.60
|
80.60
|
80.60
|
80.60
|
79.55
|
100
|
|
|
4/2/2021
|
-1.50 / -1.82%
|
81.10
|
81.10
|
81.10
|
81.10
|
81.10
|
80.04
|
100
|
|
|
4/1/2021
|
+7.50 / +9.99%
|
82.60
|
82.60
|
82.60
|
82.60
|
82.60
|
81.52
|
100
|
|
|
3/31/2021
|
+3.00 / +4.16%
|
79.30
|
79.30
|
75.10
|
75.10
|
77.20
|
74.12
|
200
|
|
|
3/30/2021
|
0.00 / 0.00%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
71.16
|
0
|
|
|
3/29/2021
|
-8.00 / -9.99%
|
80.10
|
80.10
|
72.10
|
72.10
|
77.43
|
71.16
|
300
|
|
|
3/26/2021
|
+0.10 / +0.13%
|
72.00
|
88.00
|
72.00
|
80.10
|
85.94
|
79.05
|
5,700
|
|
|
3/25/2021
|
+7.20 / +9.89%
|
80.00
|
80.00
|
73.10
|
80.00
|
78.38
|
78.95
|
1,100
|
|
|
3/24/2021
|
+0.10 / +0.14%
|
79.90
|
79.90
|
72.80
|
72.80
|
79.28
|
71.85
|
2,300
|
|
|
3/23/2021
|
+6.60 / +9.98%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
71.75
|
2,200
|
|
|
3/22/2021
|
0.00 / 0.00%
|
66.10
|
66.10
|
66.10
|
66.10
|
66.10
|
65.24
|
0
|
|
|
3/19/2021
|
-2.00 / -2.94%
|
66.10
|
66.10
|
66.10
|
66.10
|
66.10
|
65.24
|
100
|
|
|
3/18/2021
|
-6.90 / -9.20%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
67.21
|
100
|
|
|
3/17/2021
|
-0.10 / -0.13%
|
82.60
|
82.60
|
67.60
|
75.00
|
82.30
|
74.02
|
18,300
|
|
|
3/16/2021
|
+3.00 / +4.16%
|
72.30
|
79.30
|
72.30
|
75.10
|
73.59
|
74.12
|
4,017
|
|
|
3/15/2021
|
0.00 / 0.00%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
71.16
|
0
|
|
|