|
Closing price on 9/18/2026
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
800 |
| Split-adjusted Price |
5.80 |
There is no data on 9/20/2026. Display data on 9/18/2026 instead.
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.85
|
5.80
|
800
|
|
|
9/17/2026
|
+0.01 / +0.17%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.05
|
5.90
|
300
|
|
|
9/16/2026
|
0.00 / 0.00%
|
5.89
|
5.89
|
5.89
|
5.89
|
5.89
|
5.89
|
100
|
|
|
9/15/2026
|
+0.27 / +4.80%
|
5.94
|
5.94
|
5.89
|
5.89
|
5.92
|
5.89
|
200
|
|
|
9/14/2026
|
-0.42 / -6.95%
|
5.67
|
5.99
|
5.62
|
5.62
|
5.65
|
5.62
|
1,713,400
|
|
|
9/11/2026
|
-0.05 / -0.82%
|
5.68
|
6.04
|
5.68
|
6.04
|
5.86
|
6.04
|
200
|
|
|
9/10/2026
|
0.00 / 0.00%
|
6.39
|
6.39
|
6.09
|
6.09
|
6.34
|
6.09
|
1,300
|
|
|
9/9/2026
|
+0.39 / +6.84%
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
6.09
|
200
|
|
|
9/8/2026
|
-0.38 / -6.25%
|
5.71
|
6.43
|
5.67
|
5.70
|
5.76
|
5.70
|
2,200
|
|
|
9/7/2026
|
+0.38 / +6.67%
|
5.76
|
6.08
|
5.76
|
6.08
|
6.00
|
6.08
|
1,200
|
|
|
9/4/2026
|
-0.25 / -4.20%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1,100
|
|
|
9/3/2026
|
-0.43 / -6.74%
|
6.38
|
6.38
|
5.95
|
5.95
|
6.21
|
5.95
|
1,200
|
|
|
8/28/2026
|
-0.42 / -6.18%
|
6.66
|
6.66
|
6.33
|
6.38
|
6.36
|
6.38
|
2,369,500
|
|
|
8/27/2026
|
-0.02 / -0.29%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
8/26/2026
|
-0.02 / -0.29%
|
6.60
|
6.82
|
6.60
|
6.82
|
6.71
|
6.82
|
200
|
|
|
8/25/2026
|
0.00 / 0.00%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
460,000
|
|
|
8/24/2026
|
-0.11 / -1.58%
|
6.49
|
6.94
|
6.47
|
6.84
|
6.50
|
6.84
|
105,100
|
|
|
8/21/2026
|
+0.29 / +4.35%
|
6.22
|
6.95
|
6.21
|
6.95
|
6.27
|
6.95
|
1,300
|
|
|
8/20/2026
|
+0.15 / +2.30%
|
6.13
|
6.68
|
6.06
|
6.66
|
6.15
|
6.66
|
1,800
|
|
|
8/19/2026
|
-0.49 / -7.00%
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
6.51
|
100
|
|
|
8/18/2026
|
+0.10 / +1.45%
|
6.48
|
7.00
|
6.42
|
7.00
|
6.63
|
7.00
|
1,500
|
|
|
8/17/2026
|
-0.10 / -1.43%
|
6.51
|
6.90
|
6.51
|
6.90
|
6.62
|
6.90
|
400
|
|
|
8/14/2026
|
+0.07 / +1.01%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2,000
|
|
|
8/13/2026
|
-0.03 / -0.43%
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
6.93
|
100
|
|
|
8/12/2026
|
-0.04 / -0.57%
|
7.00
|
7.00
|
6.51
|
6.96
|
6.82
|
6.96
|
600
|
|
|
8/11/2026
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
1,200
|
|
|
8/10/2026
|
-0.20 / -2.74%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
|
8/7/2026
|
0.00 / 0.00%
|
6.79
|
7.30
|
6.79
|
7.30
|
7.17
|
7.30
|
400
|
|
|
8/6/2026
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
200
|
|
|
8/5/2026
|
0.00 / 0.00%
|
6.84
|
7.30
|
6.79
|
7.30
|
6.84
|
7.30
|
2,300
|
|
|