|
Closing price on 3/19/2026
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
9,700 |
| Split-adjusted Price |
7.00 |
There is no data on 3/20/2026. Display data on 3/19/2026 instead.
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2026
|
+0.20 / +2.94%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
7.00
|
9,700
|
|
|
3/18/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
800
|
|
|
3/17/2026
|
0.00 / 0.00%
|
6.81
|
6.81
|
6.80
|
6.80
|
6.81
|
6.80
|
1,300
|
|
|
3/16/2026
|
0.00 / 0.00%
|
6.61
|
6.80
|
6.61
|
6.80
|
6.73
|
6.80
|
3,300
|
|
|
3/13/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.81
|
6.80
|
2,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,600
|
|
|
3/11/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
400
|
|
|
3/10/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
400
|
|
|
3/9/2026
|
-0.02 / -0.29%
|
6.70
|
6.80
|
6.42
|
6.80
|
6.52
|
6.80
|
3,700
|
|
|
3/6/2026
|
-0.18 / -2.57%
|
7.01
|
7.29
|
6.82
|
6.82
|
6.90
|
6.82
|
1,400
|
|
|
3/5/2026
|
0.00 / 0.00%
|
6.71
|
7.00
|
6.71
|
7.00
|
6.99
|
7.00
|
9,000
|
|
|
3/4/2026
|
0.00 / 0.00%
|
6.81
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
6,200
|
|
|
3/3/2026
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.82
|
7.00
|
2,900
|
|
|
3/2/2026
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.99
|
7.00
|
10,000
|
|
|
2/27/2026
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.13
|
7.10
|
1,600
|
|
|
2/26/2026
|
-0.11 / -1.50%
|
7.30
|
7.30
|
6.95
|
7.20
|
7.04
|
7.20
|
8,300
|
|
|
2/25/2026
|
+0.39 / +5.64%
|
6.92
|
7.35
|
6.92
|
7.31
|
6.98
|
7.31
|
1,300
|
|
|
2/24/2026
|
-0.38 / -5.21%
|
7.30
|
7.30
|
6.92
|
6.92
|
7.17
|
6.92
|
1,200
|
|
|
2/23/2026
|
-0.02 / -0.27%
|
7.32
|
7.32
|
7.30
|
7.30
|
7.31
|
7.30
|
2,100
|
|
|
2/13/2026
|
+0.46 / +6.71%
|
7.16
|
7.34
|
7.16
|
7.32
|
7.25
|
7.32
|
400
|
|
|
2/12/2026
|
0.00 / 0.00%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
0
|
|
|
2/11/2026
|
0.00 / 0.00%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
0
|
|
|
2/10/2026
|
0.00 / 0.00%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
1,000
|
|
|
2/9/2026
|
-0.23 / -3.24%
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
6.86
|
100
|
|
|
2/6/2026
|
-0.01 / -0.14%
|
6.78
|
7.10
|
6.78
|
7.09
|
6.85
|
7.09
|
12,500
|
|
|
2/5/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
2/4/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.91
|
7.10
|
7.00
|
7.10
|
900
|
|
|
2/3/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0
|
|
|
2/2/2026
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.08
|
7.10
|
7.09
|
7.10
|
2,900
|
|
|
1/30/2026
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0
|
|
|