|
Closing price on 2/19/2025
|
|
| Open |
8.39 |
| High |
8.39 |
| Low |
7.92 |
| Volume |
1,400 |
| Split-adjusted Price |
8.36 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.35 / +4.37%
|
8.39
|
8.39
|
7.92
|
8.36
|
8.03
|
8.36
|
1,400
|
|
|
2/18/2025
|
+0.03 / +0.38%
|
7.99
|
8.01
|
7.90
|
8.01
|
7.93
|
8.01
|
5,700
|
|
|
2/17/2025
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.98
|
7.98
|
7.99
|
7.98
|
2,000
|
|
|
2/14/2025
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.99
|
7.99
|
8.00
|
7.99
|
3,000
|
|
|
2/13/2025
|
-0.29 / -3.50%
|
7.85
|
8.00
|
7.85
|
8.00
|
7.87
|
8.00
|
1,300
|
|
|
2/12/2025
|
+0.30 / +3.75%
|
7.70
|
8.29
|
7.50
|
8.29
|
7.82
|
8.29
|
16,700
|
|
|
2/11/2025
|
-0.11 / -1.36%
|
8.00
|
8.00
|
7.99
|
7.99
|
8.00
|
7.99
|
7,300
|
|
|
2/10/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.18
|
8.10
|
4,900
|
|
|
2/7/2025
|
+0.15 / +1.86%
|
8.05
|
8.20
|
8.05
|
8.20
|
8.07
|
8.20
|
3,500
|
|
|
2/6/2025
|
-0.32 / -3.82%
|
8.40
|
8.40
|
8.02
|
8.05
|
8.17
|
8.05
|
2,500
|
|
|
2/5/2025
|
+0.32 / +3.98%
|
8.40
|
8.40
|
8.00
|
8.37
|
8.17
|
8.37
|
1,900
|
|
|
2/4/2025
|
-0.33 / -3.94%
|
7.83
|
8.05
|
7.83
|
8.05
|
7.98
|
8.05
|
700
|
|
|
2/3/2025
|
+0.01 / +0.12%
|
8.38
|
8.38
|
8.20
|
8.38
|
8.36
|
8.38
|
2,800
|
|
|
1/24/2025
|
-0.03 / -0.36%
|
8.38
|
8.38
|
8.12
|
8.37
|
8.33
|
8.37
|
8,000
|
|
|
1/23/2025
|
+0.02 / +0.24%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,000
|
|
|
1/22/2025
|
+0.18 / +2.20%
|
8.00
|
8.38
|
7.80
|
8.38
|
7.93
|
8.38
|
600
|
|
|
1/21/2025
|
+0.05 / +0.61%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
|
1/20/2025
|
+0.05 / +0.62%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
200
|
|
|
1/17/2025
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
|
1/16/2025
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.37
|
8.20
|
2,900
|
|
|
1/15/2025
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
900
|
|
|
1/14/2025
|
-0.10 / -1.16%
|
8.11
|
8.50
|
8.11
|
8.50
|
8.31
|
8.50
|
200
|
|
|
1/13/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
8.60
|
1,000
|
|
|
1/10/2025
|
+0.15 / +1.80%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.19
|
8.50
|
5,000
|
|
|
1/9/2025
|
+0.05 / +0.60%
|
8.74
|
8.85
|
8.20
|
8.35
|
8.60
|
8.35
|
1,200
|
|
|
1/8/2025
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2,100
|
|
|
1/7/2025
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
1/6/2025
|
+0.20 / +2.35%
|
9.08
|
9.08
|
8.70
|
8.70
|
8.73
|
8.70
|
2,700
|
|
|
1/3/2025
|
-0.22 / -2.52%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
8.50
|
2,400
|
|
|
1/2/2025
|
0.00 / 0.00%
|
8.72
|
8.89
|
8.72
|
8.72
|
8.74
|
8.72
|
800
|
|
|