Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	VNDA	4.71	4.91	4.7001	4.88	0.20	677,940	3,211	4.95	5.30
2024-05-02	Q	VNDA	4.80	4.84	4.665	4.68	-0.09	847,705	2,556	4.40	5.10
2024-05-01	Q	VNDA	4.76	4.90	4.62	4.77	0.01	1,746,612	4,109	4.40	5.19
2024-04-30	Q	VNDA	4.78	4.815	4.7099	4.76	-0.06	692,276	2,450	4.40	4.91
2024-04-29	Q	VNDA	4.68	4.8499	4.6615	4.82	0.20	821,763	3,554	4.72	5.33
2024-04-26	Q	VNDA	4.50	4.625	4.45	4.62	0.14	821,939	4,493	4.19	4.63
2024-04-25	Q	VNDA	4.55	4.57	4.43	4.48	-0.08	922,325	3,724	4.45	5.01
2024-04-24	Q	VNDA	4.63	4.67	4.5508	4.56	-0.07	1,458,632	3,873	4.54	4.98
2024-04-23	Q	VNDA	4.76	4.87	4.62	4.63	-0.17	1,371,243	4,851	4.66	5.05
2024-04-22	Q	VNDA	5.10	5.12	4.785	4.80	-0.31	2,111,839	5,312	4.75	5.42
2024-04-19	Q	VNDA	4.94	5.30	4.93	5.11	0.14	2,440,584	9,816	4.86	5.61
2024-04-18	Q	VNDA	5.16	5.245	4.89	4.97	-0.27	3,858,246	12,754	4.90	5.08
2024-04-17	Q	VNDA	5.42	5.67	4.99	5.24	1.19	24,019,611	64,945	5.35	5.38
2024-04-16	Q	VNDA	4.02	4.08	3.985	4.05	-0.01	790,418	3,268	4.00	4.87
2024-04-15	Q	VNDA	4.11	4.16	4.01	4.06	-0.06	786,957	3,024	4.00	4.87
2024-04-12	Q	VNDA	4.27	4.30	4.08	4.12	-0.16	762,734	3,226	4.10	4.19
2024-04-11	Q	VNDA	4.30	4.32	4.18	4.28		766,820	3,227	4.13	4.68
2024-04-10	Q	VNDA	4.30	4.37	4.14	4.28	-0.08	1,158,942	4,577	4.20	4.44
2024-04-09	Q	VNDA	4.49	4.68	4.34	4.36	-0.15	1,794,172	5,846	4.30	4.74
2024-04-08	Q	VNDA	4.83	4.83	4.49	4.51	-0.31	1,689,599	5,349	4.46	4.70
2024-04-05	Q	VNDA	4.97	4.99	4.79	4.82	-0.10	1,669,298	5,607	4.80	5.42
2024-04-04	Q	VNDA	5.14	5.44	4.84	4.92	-0.13	6,158,092	16,329	4.90	5.47
2024-04-03	Q	VNDA	4.65	6.03	4.37	5.05	1.14	50,697,917	142,877	4.96	5.01
2024-04-02	Q	VNDA	4.02	4.0201	3.87	3.91	-0.21	1,964,965	4,604	5.03	6.20
2024-04-01	Q	VNDA	4.23	4.24	4.085	4.12	0.01	734,457	3,572	4.15	4.18
2024-03-29	Q	VNDA	3.92	4.19	3.91	4.11	0.22	0	0	4.10	4.20
2024-03-28	Q	VNDA	3.92	4.19	3.91	4.11	0.22	1,371,848	3,731	4.10	4.20
2024-03-27	Q	VNDA	3.89	3.92	3.86	3.89	0.03	799,666	3,306	3.85	3.99
2024-03-26	Q	VNDA	3.92	3.98	3.86	3.86	-0.01	604,356	2,127	3.80	3.99
2024-03-25	Q	VNDA	3.88	3.98	3.855	3.87	-0.02	593,577	2,267	3.81	4.33
2024-03-22	Q	VNDA	3.98	3.98	3.85	3.89	-0.02	513,905	2,037	3.61	4.05
2024-03-21	Q	VNDA	3.85	3.97	3.79	3.91	0.11	883,248	2,245	3.80	3.93
2024-03-20	Q	VNDA	3.77	3.85	3.71	3.80	0.04	613,734	2,043	3.70	4.00
2024-03-19	Q	VNDA	3.75	3.83	3.715	3.76	0.01	606,433	2,299	3.75	4.00
2024-03-18	Q	VNDA	3.82	3.838	3.72	3.75	-0.06	842,372	2,293	3.00	4.01
2024-03-15	Q	VNDA	3.79	3.88	3.77	3.81	0.01	1,116,382	2,722	3.49	4.00
2024-03-14	Q	VNDA	3.86	3.88	3.79	3.80	-0.04	714,470	2,331	3.75	4.00
2024-03-13	Q	VNDA	3.91	3.97	3.82	3.84	-0.04	756,971	2,735	3.81	4.00
2024-03-12	Q	VNDA	3.99	4.01	3.88	3.88	-0.125	604,594	2,815	3.85	3.99
2024-03-11	Q	VNDA	3.92	4.07	3.91	4.005	0.135	798,481	3,535	3.93	4.07
2024-03-08	Q	VNDA	3.89	3.97	3.845	3.87	0.05	1,159,882	4,020	3.80	4.00
2024-03-07	Q	VNDA	3.93	3.97	3.81	3.82	-0.09	965,850	3,861	3.80	4.32
2024-03-06	Q	VNDA	4.09	4.09	3.91	3.91	-0.23	1,544,382	4,151	3.87	4.42
2024-03-05	Q	VNDA	4.21	4.36	4.12	4.14	-0.13	854,663	3,131	4.10	4.49
2024-03-04	Q	VNDA	4.67	4.67	4.215	4.27	-0.34	1,532,631	5,808	4.21	4.42
2024-03-01	Q	VNDA	4.47	4.715	4.47	4.60	0.13	1,135,956	4,763	4.12	4.75
2024-02-29	Q	VNDA	4.56	4.60	4.46	4.47		738,890	3,013	4.07	4.60
2024-02-28	Q	VNDA	4.59	4.6222	4.45	4.47	-0.12	888,680	2,651	4.35	4.62
2024-02-27	Q	VNDA	4.66	4.76	4.59	4.59	0.03	1,027,825	3,107	4.35	5.02
2024-02-26	Q	VNDA	4.41	4.595	4.40	4.56	0.11	895,188	3,170	4.18	6.00
2024-02-23	Q	VNDA	4.33	4.455	4.28	4.45	0.12	434,135	2,120	4.30	4.49
2024-02-22	Q	VNDA	4.36	4.36	4.28	4.33	-0.01	754,592	2,743	4.25	4.50
2024-02-21	Q	VNDA	4.35	4.385	4.25	4.34	-0.01	713,222	2,959	4.20	5.00
2024-02-20	Q	VNDA	4.38	4.62	4.33	4.35	-0.03	1,041,974	3,735	4.25	4.50
2024-02-19	Q	VNDA	4.37	4.61	4.31	4.38	0.01	0	0	4.27	4.59
2024-02-16	Q	VNDA	4.37	4.61	4.31	4.38	0.01	1,015,036	3,556	4.27	4.59
2024-02-15	Q	VNDA	4.25	4.43	4.25	4.37	0.12	773,706	3,568	3.88	4.49
2024-02-14	Q	VNDA	4.13	4.29	4.13	4.25	0.19	682,563	3,318	4.09	4.70
2024-02-13	Q	VNDA	4.19	4.23	4.02	4.06	-0.2643	1,019,772	3,980	4.00	4.32
2024-02-12	Q	VNDA	4.19	4.4598	4.15	4.33	0.17	1,444,904	5,340	4.13	4.46
2024-02-09	Q	VNDA	4.06	4.185	3.885	4.16	0.09	2,081,170	5,427	4.00	4.65
2024-02-08	Q	VNDA	3.65	4.41	3.65	4.07	0.43	2,596,615	8,035	3.66	4.22
2024-02-07	Q	VNDA	3.72	3.73	3.61	3.64	-0.09	843,947	3,120	3.60	4.11