Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	VTN	10.35	10.41	10.29	10.35	0.005	496,626	137	4.14	16.56
2024-04-25	Z	VTN	10.40	10.43	10.32	10.34	-0.11	21,700	63	4.15	16.57
2024-04-24	Z	VTN	10.44	10.51	10.44	10.46		23,140	88	4.18	16.72
2024-04-23	Z	VTN	10.42	10.49	10.42	10.45	0.02	40,701	80	4.19	16.73
2024-04-22	Z	VTN	10.41	10.45	10.41	10.42	-0.03	40,019	88	4.17	16.67
2024-04-19	Z	VTN	10.50	10.50	10.45	10.45	0.05	9,126	13	4.18	16.72
2024-04-18	Z	VTN	10.41	10.47	10.39	10.42	0.015	53,533	57	4.17	16.67
2024-04-17	Z	VTN	10.46	10.48	10.40	10.40	-0.05	49,598	105	4.18	16.68
2024-04-16	Z	VTN	10.41	10.4895	10.39	10.47	0.01	21,810	63	4.19	16.75
2024-04-15	Z	VTN	10.52	10.52	10.45	10.4801	-0.0505	35,252	104	4.19	16.75
2024-04-12	Z	VTN	10.595	10.62	10.56	10.57	0.02	47,894	125	9.60	16.92
2024-04-11	Z	VTN	10.60	10.60	10.51	10.55	-0.005	14,220	53	9.60	16.86
2024-04-10	Z	VTN	10.60	10.60	10.53	10.55	-0.11	41,409	181	9.56	16.88
2024-04-09	Z	VTN	10.62	10.67	10.61	10.66		14,653	50	9.71	17.05
2024-04-08	Z	VTN	10.66	10.68	10.63	10.67	0.039	15,345	34	9.56	17.05
2024-04-05	Z	VTN	10.63	10.70	10.63	10.631	-0.019	20,745	41	9.56	17.02
2024-04-04	Z	VTN	10.67	10.695	10.65	10.65	0.05	9,683	20	9.56	17.04
2024-04-03	Z	VTN	10.67	10.68	10.61	10.62	-0.10	12,846	48	9.56	16.99
2024-04-02	Z	VTN	10.70	10.72	10.69	10.72	-0.0352	10,768	17	9.56	17.13
2024-04-01	Z	VTN	10.77	10.82	10.69	10.74		19,197	50	9.56	17.18
2024-03-29	Z	VTN	10.80	10.8399	10.75	10.75	0.014	0	0	9.56	17.29
2024-03-28	Z	VTN	10.80	10.8399	10.75	10.75	0.014	40,131	112	9.56	17.29
2024-03-27	Z	VTN	10.81	10.83	10.79	10.80	0.01	41,448	38	9.39	17.28
2024-03-26	Z	VTN	10.79	10.82	10.79	10.81	0.04	28,947	59	4.32	17.28
2024-03-25	Z	VTN	10.78	10.78	10.71	10.76	-0.03	12,744	37	4.30	17.16
2024-03-22	Z	VTN	10.74	10.80	10.74	10.78	0.05	40,215	79	4.31	17.23
2024-03-21	Z	VTN	10.74	10.75	10.70	10.74	0.01	57,195	144	9.52	17.13
2024-03-20	Z	VTN	10.76	10.76	10.68	10.73	-0.01	41,520	176	9.63	17.15
2024-03-19	Z	VTN	10.76	10.76	10.70	10.75	0.03	22,869	51	4.29	17.15
2024-03-18	Z	VTN	10.70	10.72	10.64	10.72	0.06	16,011	37	9.61	17.12
2024-03-15	Z	VTN	10.65	10.66	10.635	10.65		42,578	231	9.52	17.02
2024-03-14	Z	VTN	10.69	10.71	10.61	10.64	-0.0631	11,697	40	9.38	17.00
2024-03-13	Z	VTN	10.72	10.75	10.71	10.74	0.03	31,417	41	4.29	17.15
2024-03-12	Z	VTN	10.66	10.75	10.65	10.71	0.08	45,367	119	4.28	17.12
2024-03-11	Z	VTN	10.64	10.675	10.64	10.65	0.0236	22,772	47	4.26	17.04
2024-03-08	Z	VTN	10.60	10.64	10.60	10.62	0.02	54,389	171	4.25	16.99
2024-03-07	Z	VTN	10.59	10.71	10.55	10.60	-0.0053	38,019	97	4.24	16.92
2024-03-06	Z	VTN	10.54	10.62	10.53	10.60	0.0406	32,438	74	4.24	16.96
2024-03-05	Z	VTN	10.60	10.63	10.53	10.56	0.03	44,657	105	4.23	16.89
2024-03-04	Z	VTN	10.53	10.645	10.51	10.54	-0.01	25,853	48	4.22	16.84
2024-03-01	Z	VTN	10.65	10.65	10.49	10.5392	0.0092	45,024	85	4.22	16.86
2024-02-29	Z	VTN	10.54	10.64	10.51	10.53		35,396	93	4.22	16.84
2024-02-28	Z	VTN	10.53	10.5473	10.50	10.53	0.01	18,930	42	4.22	16.84
2024-02-27	Z	VTN	10.57	10.57	10.52	10.53		9,254	42	4.22	16.84
2024-02-26	Z	VTN	10.58	10.58	10.50	10.52	-0.05	49,673	133	4.22	16.86
2024-02-23	Z	VTN	10.51	10.59	10.51	10.58	0.025	9,605	36	4.23	16.91
2024-02-22	Z	VTN	10.56	10.62	10.54	10.55	0.06	27,011	89	4.22	16.88
2024-02-21	Z	VTN	10.54	10.73	10.50	10.50		36,954	79	4.21	16.83
2024-02-20	Z	VTN	10.50	10.565	10.40	10.52	-0.01	129,215	210	4.21	16.83
2024-02-19	Z	VTN	10.56	10.56	10.53	10.53	-0.0451	0	0	4.22	16.86
2024-02-16	Z	VTN	10.56	10.56	10.53	10.53	-0.0451	22,178	42	4.22	16.86
2024-02-15	Z	VTN	10.54	10.61	10.54	10.585	0.0494	26,947	52	4.24	11.58
2024-02-14	Z	VTN	10.53	10.60	10.53	10.58	0.0497	23,342	51	4.23	16.91
2024-02-13	Z	VTN	10.48	10.58	10.48	10.54	-0.12	46,861	81	4.22	16.88
2024-02-12	Z	VTN	10.71	10.71	10.65	10.66	0.005	16,834	44	4.27	17.07
2024-02-09	Z	VTN	10.65	10.65	10.6348	10.65		18,559	110	4.26	17.04
2024-02-08	Z	VTN	10.58	10.66	10.58	10.65	0.02	92,836	264	9.73	17.04
2024-02-07	Z	VTN	10.62	10.64	10.59	10.63		104,500	49	4.25	16.99
2024-02-06	Z	VTN	10.52	10.665	10.52	10.62	0.06	63,186	161	4.26	17.02
2024-02-05	Z	VTN	10.51	10.551	10.44	10.55	-0.029	47,627	100	4.22	16.84
2024-02-02	Z	VTN	10.56	10.5808	10.53	10.58	-0.08	36,537	59	4.23	16.91
2024-02-01	Z	VTN	10.62	10.66	10.6013	10.66	0.0915	18,666	70	4.26	17.02
2024-01-31	Z	VTN	10.47	10.56	10.45	10.56	0.09	36,168	204	4.22	16.88
2024-01-30	Z	VTN	10.50	10.54	10.45	10.47	-0.01	26,021	78	4.20	16.76
2024-01-29	Z	VTN	10.43	10.47	10.41	10.47	0.07	30,286	65	4.18	16.70