Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VNDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 4.48 | -0.08 | -1.75% | 4.51 | 4.57 | 4.43 | 906,717 |
| Apr 24 2024 | 4.56 | -0.07 | -1.51% | 4.63 | 4.67 | 4.5508 | 1,458,631 |
| Apr 23 2024 | 4.63 | -0.17 | -3.54% | 4.76 | 4.87 | 4.62 | 1,371,243 |
| Apr 22 2024 | 4.80 | -0.31 | -6.07% | 5.10 | 5.13 | 4.785 | 2,111,770 |
| Apr 19 2024 | 5.11 | 0.14 | 2.82% | 4.96 | 5.30 | 4.93 | 2,440,378 |
| Apr 18 2024 | 4.97 | -0.27 | -5.15% | 5.17 | 5.245 | 4.89 | 3,857,295 |
| Apr 17 2024 | 5.24 | 1.19 | 29.38% | 5.42 | 5.67 | 4.99 | 24,011,716 |
| Apr 16 2024 | 4.05 | -0.01 | -0.25% | 4.02 | 4.08 | 3.985 | 711,507 |
| Apr 15 2024 | 4.06 | -0.06 | -1.46% | 4.12 | 4.16 | 4.01 | 784,717 |
| Apr 12 2024 | 4.12 | -0.17 | -3.96% | 4.27 | 4.30 | 4.08 | 762,724 |
| Apr 11 2024 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 4.18 | 766,830 |
| Apr 10 2024 | 4.28 | -0.08 | -1.83% | 4.27 | 4.37 | 4.22 | 1,056,153 |
| Apr 09 2024 | 4.36 | -0.15 | -3.33% | 4.49 | 4.68 | 4.34 | 1,793,827 |
| Apr 08 2024 | 4.51 | -0.31 | -6.43% | 4.83 | 4.83 | 4.49 | 1,688,361 |
| Apr 05 2024 | 4.82 | -0.10 | -2.03% | 4.97 | 4.99 | 4.79 | 1,590,897 |
| Apr 04 2024 | 4.92 | -0.13 | -2.57% | 5.14 | 5.44 | 4.84 | 6,154,113 |
| Apr 03 2024 | 5.05 | 1.14 | 29.16% | 4.65 | 6.03 | 4.37 | 50,677,000 |
| Apr 02 2024 | 3.91 | -0.21 | -5.10% | 4.005 | 4.0201 | 3.87 | 1,073,187 |
| Apr 01 2024 | 4.12 | 0.01 | 0.24% | 4.23 | 4.24 | 4.085 | 733,202 |
| Mar 28 2024 | 4.11 | 0.22 | 5.66% | 3.92 | 4.19 | 3.91 | 1,371,465 |
| Mar 27 2024 | 3.89 | 0.03 | 0.78% | 3.89 | 3.92 | 3.86 | 799,666 |
| Mar 26 2024 | 3.86 | -0.01 | -0.26% | 3.92 | 3.98 | 3.86 | 604,360 |
| Mar 25 2024 | 3.87 | -0.02 | -0.51% | 3.88 | 3.98 | 3.855 | 593,582 |
| Mar 22 2024 | 3.89 | -0.02 | -0.51% | 3.98 | 3.98 | 3.85 | 513,905 |
| Mar 21 2024 | 3.91 | 0.11 | 2.89% | 3.85 | 3.97 | 3.79 | 883,421 |
| Mar 20 2024 | 3.80 | 0.04 | 1.06% | 3.77 | 3.85 | 3.71 | 613,602 |
| Mar 19 2024 | 3.76 | 0.01 | 0.27% | 3.76 | 3.83 | 3.715 | 606,368 |
| Mar 18 2024 | 3.75 | -0.06 | -1.57% | 3.83 | 3.838 | 3.72 | 842,372 |
| Mar 15 2024 | 3.81 | 0.01 | 0.26% | 3.79 | 3.88 | 3.77 | 1,108,613 |
| Mar 14 2024 | 3.80 | -0.04 | -1.04% | 3.86 | 3.88 | 3.79 | 714,470 |
| Mar 13 2024 | 3.84 | -0.04 | -1.03% | 3.91 | 3.97 | 3.82 | 756,806 |
| Mar 12 2024 | 3.88 | -0.13 | -3.12% | 3.99 | 4.01 | 3.88 | 604,594 |
| Mar 11 2024 | 4.005 | 0.14 | 3.49% | 3.92 | 4.07 | 3.91 | 798,481 |
| Mar 08 2024 | 3.87 | 0.05 | 1.31% | 3.89 | 3.97 | 3.845 | 1,159,454 |
| Mar 07 2024 | 3.82 | -0.09 | -2.30% | 3.93 | 3.97 | 3.81 | 965,850 |
| Mar 06 2024 | 3.91 | -0.23 | -5.56% | 4.09 | 4.09 | 3.91 | 1,544,272 |
| Mar 05 2024 | 4.14 | -0.13 | -3.04% | 4.21 | 4.36 | 4.12 | 854,457 |
| Mar 04 2024 | 4.27 | -0.34 | -7.38% | 4.67 | 4.67 | 4.215 | 1,532,628 |
| Mar 01 2024 | 4.61 | 0.14 | 3.13% | 4.47 | 4.715 | 4.47 | 1,134,985 |
| Feb 29 2024 | 4.47 | 0.00 | 0.00% | 4.56 | 4.60 | 4.46 | 738,890 |
| Feb 28 2024 | 4.47 | -0.12 | -2.61% | 4.59 | 4.6222 | 4.45 | 888,687 |
| Feb 27 2024 | 4.59 | 0.03 | 0.66% | 4.66 | 4.76 | 4.59 | 1,027,512 |
| Feb 26 2024 | 4.56 | 0.11 | 2.47% | 4.41 | 4.595 | 4.40 | 895,188 |
| Feb 23 2024 | 4.45 | 0.12 | 2.77% | 4.33 | 4.455 | 4.28 | 434,135 |
| Feb 22 2024 | 4.33 | -0.01 | -0.23% | 4.36 | 4.36 | 4.28 | 754,587 |
| Feb 21 2024 | 4.34 | -0.01 | -0.23% | 4.35 | 4.385 | 4.25 | 713,222 |
| Feb 20 2024 | 4.35 | -0.03 | -0.68% | 4.38 | 4.62 | 4.33 | 1,041,972 |
| Feb 16 2024 | 4.38 | 0.01 | 0.23% | 4.37 | 4.61 | 4.31 | 1,015,036 |
| Feb 15 2024 | 4.37 | 0.12 | 2.82% | 4.25 | 4.43 | 4.25 | 773,706 |
| Feb 14 2024 | 4.25 | 0.19 | 4.68% | 4.13 | 4.29 | 4.13 | 682,562 |
| Feb 13 2024 | 4.06 | -0.27 | -6.24% | 4.19 | 4.23 | 4.02 | 1,005,232 |
| Feb 12 2024 | 4.33 | 0.17 | 4.09% | 4.19 | 4.4598 | 4.15 | 1,443,415 |
| Feb 09 2024 | 4.16 | 0.09 | 2.21% | 4.06 | 4.185 | 3.885 | 2,081,170 |
| Feb 08 2024 | 4.07 | 0.43 | 11.81% | 3.65 | 4.41 | 3.65 | 2,596,615 |
| Feb 07 2024 | 3.64 | -0.09 | -2.41% | 3.72 | 3.73 | 3.61 | 842,437 |
| Feb 06 2024 | 3.73 | 0.26 | 7.49% | 3.49 | 3.78 | 3.46 | 1,015,181 |
| Feb 05 2024 | 3.47 | -0.16 | -4.41% | 3.61 | 3.63 | 3.46 | 1,037,017 |
| Feb 02 2024 | 3.63 | -0.10 | -2.68% | 3.69 | 3.69 | 3.61 | 648,832 |
| Feb 01 2024 | 3.73 | 0.13 | 3.61% | 3.65 | 3.77 | 3.62 | 700,160 |
| Jan 31 2024 | 3.60 | -0.05 | -1.37% | 3.70 | 3.75 | 3.59 | 865,248 |
| Jan 30 2024 | 3.65 | -0.15 | -3.95% | 3.80 | 3.81 | 3.62 | 858,624 |
| Jan 29 2024 | 3.80 | 0.05 | 1.33% | 3.73 | 3.83 | 3.66 | 700,404 |
