Register to chat with like-minded investors on our interactive forums.
VNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.94 | -0.06 | -2.76% | 1.94 | 1.98 | 1.94 | 2,635 |
| May 16 2024 | 1.995 | -0.05 | -2.21% | 1.995 | 1.995 | 1.97 | 3,503 |
| May 15 2024 | 2.04 | 0.07 | 3.29% | 1.975 | 2.04 | 1.975 | 3,634 |
| May 14 2024 | 1.975 | -0.07 | -3.19% | 1.985 | 2.01 | 1.975 | 3,897 |
| May 13 2024 | 2.04 | 0.02 | 0.99% | 2.02 | 2.04 | 1.985 | 3,510 |
| May 10 2024 | 2.02 | 0.00 | 0.00% | 2.00 | 2.02 | 1.985 | 5,347 |
| May 09 2024 | 2.02 | 0.03 | 1.76% | 2.03 | 2.03 | 1.98 | 6,246 |
| May 08 2024 | 1.985 | -0.04 | -1.73% | 2.06 | 2.06 | 1.985 | 9,860 |
| May 07 2024 | 2.02 | 0.00 | 0.00% | 2.06 | 2.07 | 2.02 | 5,154 |
| May 06 2024 | 2.02 | -0.05 | -2.42% | 2.06 | 2.13 | 2.00 | 17,650 |
| May 03 2024 | 2.07 | -0.01 | -0.48% | 2.16 | 2.29 | 2.01 | 55,529 |
| May 02 2024 | 2.08 | 0.14 | 7.22% | 1.98 | 2.17 | 1.98 | 50,956 |
| Apr 30 2024 | 1.94 | 0.01 | 0.52% | 1.945 | 1.945 | 1.94 | 3,783 |
| Apr 29 2024 | 1.93 | -0.01 | -0.26% | 1.98 | 1.985 | 1.93 | 11,100 |
| Apr 26 2024 | 1.935 | -0.02 | -1.02% | 1.97 | 1.985 | 1.935 | 3,500 |
| Apr 25 2024 | 1.955 | -0.02 | -0.76% | 1.975 | 1.98 | 1.93 | 14,506 |
| Apr 24 2024 | 1.97 | 0.17 | 9.44% | 1.82 | 1.99 | 1.82 | 53,960 |
| Apr 23 2024 | 1.80 | 0.12 | 7.14% | 1.73 | 1.82 | 1.73 | 19,930 |
| Apr 22 2024 | 1.68 | 0.04 | 2.44% | 1.705 | 1.71 | 1.675 | 2,401 |
| Apr 19 2024 | 1.64 | -0.02 | -1.20% | 1.69 | 1.70 | 1.64 | 9,611 |
| Apr 18 2024 | 1.66 | -0.09 | -5.14% | 1.795 | 1.795 | 1.645 | 16,100 |
| Apr 17 2024 | 1.75 | -0.02 | -0.85% | 1.80 | 1.80 | 1.735 | 2,580 |
| Apr 16 2024 | 1.765 | 0.07 | 3.82% | 1.69 | 1.765 | 1.64 | 17,867 |
| Apr 15 2024 | 1.70 | -0.02 | -1.16% | 1.72 | 1.72 | 1.69 | 4,945 |
| Apr 12 2024 | 1.72 | -0.09 | -4.97% | 1.745 | 1.745 | 1.72 | 3,010 |
| Apr 11 2024 | 1.81 | 0.14 | 8.06% | 1.76 | 1.81 | 1.73 | 16,193 |
| Apr 10 2024 | 1.675 | -0.06 | -3.18% | 1.805 | 1.805 | 1.655 | 7,001 |
| Apr 09 2024 | 1.73 | -0.05 | -2.81% | 1.785 | 1.79 | 1.695 | 13,128 |
| Apr 08 2024 | 1.78 | 0.18 | 11.25% | 1.60 | 1.78 | 1.60 | 26,987 |
| Apr 05 2024 | 1.60 | -0.10 | -5.60% | 1.68 | 1.72 | 1.60 | 14,735 |
| Apr 04 2024 | 1.695 | -0.06 | -3.14% | 1.64 | 1.78 | 1.64 | 14,593 |
| Apr 03 2024 | 1.75 | 0.00 | 0.00% | 1.705 | 1.77 | 1.70 | 5,716 |
| Apr 02 2024 | 1.75 | -0.05 | -2.78% | 1.77 | 1.80 | 1.74 | 8,740 |
| Mar 28 2024 | 1.80 | 0.01 | 0.56% | 1.76 | 1.80 | 1.76 | 3,750 |
| Mar 27 2024 | 1.79 | -0.02 | -0.83% | 1.76 | 1.795 | 1.70 | 17,120 |
| Mar 26 2024 | 1.805 | 0.03 | 1.98% | 1.755 | 1.82 | 1.715 | 17,425 |
| Mar 25 2024 | 1.77 | -0.08 | -4.32% | 1.90 | 1.90 | 1.77 | 3,970 |
| Mar 22 2024 | 1.85 | 0.05 | 2.49% | 1.75 | 1.90 | 1.75 | 8,702 |
| Mar 21 2024 | 1.805 | -0.03 | -1.63% | 1.86 | 1.90 | 1.755 | 8,701 |
| Mar 20 2024 | 1.835 | 0.01 | 0.82% | 1.95 | 1.95 | 1.835 | 9,403 |
| Mar 19 2024 | 1.82 | -0.09 | -4.71% | 1.87 | 1.87 | 1.82 | 12,601 |
| Mar 18 2024 | 1.91 | 0.02 | 1.06% | 1.91 | 1.91 | 1.91 | 1 |
| Mar 15 2024 | 1.89 | -0.09 | -4.55% | 2.00 | 2.00 | 1.89 | 9,291 |
| Mar 14 2024 | 1.98 | -0.02 | -1.00% | 1.96 | 1.99 | 1.955 | 3,999 |
| Mar 13 2024 | 2.00 | -0.04 | -1.96% | 2.02 | 2.06 | 1.955 | 8,375 |
| Mar 12 2024 | 2.04 | -0.01 | -0.49% | 2.00 | 2.04 | 2.00 | 1,502 |
| Mar 11 2024 | 2.05 | 0.05 | 2.50% | 2.00 | 2.06 | 2.00 | 3,251 |
| Mar 08 2024 | 2.00 | -0.07 | -3.38% | 2.02 | 2.04 | 1.955 | 9,805 |
| Mar 07 2024 | 2.07 | 0.01 | 0.49% | 2.07 | 2.08 | 1.965 | 16,878 |
| Mar 06 2024 | 2.06 | -0.04 | -1.90% | 2.15 | 2.15 | 2.06 | 15,172 |
| Mar 05 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.13 | 2.10 | 3,170 |
| Mar 04 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.15 | 2.10 | 8,911 |
| Mar 01 2024 | 2.10 | -0.04 | -1.87% | 2.16 | 2.16 | 2.08 | 13,577 |
| Feb 29 2024 | 2.14 | -0.06 | -2.73% | 2.20 | 2.20 | 2.10 | 8,905 |
| Feb 28 2024 | 2.20 | 0.03 | 1.38% | 2.17 | 2.26 | 2.17 | 7,172 |
| Feb 27 2024 | 2.17 | -0.02 | -0.91% | 2.13 | 2.17 | 2.13 | 2,800 |
| Feb 26 2024 | 2.19 | 0.01 | 0.46% | 2.13 | 2.19 | 2.08 | 6,918 |
| Feb 23 2024 | 2.18 | -0.03 | -1.36% | 2.20 | 2.20 | 2.14 | 2,761 |
| Feb 22 2024 | 2.21 | 0.04 | 1.84% | 2.14 | 2.28 | 2.14 | 13,900 |
| Feb 21 2024 | 2.17 | 0.09 | 4.33% | 2.13 | 2.23 | 2.13 | 19,192 |
| Feb 20 2024 | 2.08 | 0.04 | 1.96% | 2.10 | 2.29 | 2.08 | 22,188 |
