|
Closing price on 1/12/2024
|
|
| Open |
9.44 |
| High |
9.44 |
| Low |
9.05 |
| Volume |
1,500 |
| Split-adjusted Price |
9.10 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
-0.20 / -2.15%
|
9.44
|
9.44
|
9.05
|
9.10
|
9.09
|
9.10
|
1,500
|
|
|
1/11/2024
|
+0.25 / +2.76%
|
9.55
|
9.55
|
8.91
|
9.30
|
9.13
|
9.30
|
800
|
|
|
1/10/2024
|
+0.01 / +0.11%
|
9.20
|
9.20
|
9.00
|
9.05
|
9.08
|
9.05
|
11,700
|
|
|
1/9/2024
|
-0.21 / -2.27%
|
9.25
|
9.25
|
9.00
|
9.04
|
9.08
|
9.04
|
7,000
|
|
|
1/8/2024
|
+0.13 / +1.43%
|
9.02
|
9.29
|
9.02
|
9.25
|
9.06
|
9.25
|
10,000
|
|
|
1/5/2024
|
-0.39 / -4.10%
|
9.06
|
9.49
|
9.06
|
9.12
|
9.15
|
9.12
|
8,100
|
|
|
1/4/2024
|
-0.01 / -0.11%
|
9.52
|
9.52
|
9.41
|
9.51
|
9.48
|
9.51
|
5,200
|
|
|
1/3/2024
|
-0.46 / -4.61%
|
9.95
|
9.95
|
9.41
|
9.52
|
9.60
|
9.52
|
6,200
|
|
|
1/2/2024
|
-0.02 / -0.20%
|
9.50
|
10.00
|
9.50
|
9.98
|
9.60
|
9.98
|
10,700
|
|
|
12/29/2023
|
+0.20 / +2.04%
|
9.55
|
10.00
|
9.12
|
10.00
|
9.92
|
10.00
|
359,900
|
|
|
12/28/2023
|
+0.25 / +2.62%
|
9.15
|
9.80
|
8.93
|
9.80
|
9.72
|
9.80
|
124,400
|
|
|
12/27/2023
|
+0.10 / +1.06%
|
9.45
|
9.55
|
8.80
|
9.55
|
9.31
|
9.55
|
58,000
|
|
|
12/26/2023
|
-0.10 / -1.05%
|
9.55
|
9.55
|
9.16
|
9.45
|
9.33
|
9.45
|
34,500
|
|
|
12/25/2023
|
+0.60 / +6.70%
|
8.94
|
9.55
|
8.85
|
9.55
|
9.32
|
9.55
|
74,200
|
|
|
12/22/2023
|
+0.55 / +6.55%
|
8.39
|
8.95
|
8.39
|
8.95
|
8.79
|
8.95
|
82,800
|
|
|
12/21/2023
|
+0.26 / +3.19%
|
8.10
|
8.40
|
8.05
|
8.40
|
8.36
|
8.40
|
34,200
|
|
|
12/20/2023
|
+0.13 / +1.62%
|
8.01
|
8.14
|
8.01
|
8.14
|
8.01
|
8.14
|
3,700
|
|
|
12/19/2023
|
-0.09 / -1.11%
|
8.01
|
8.01
|
7.95
|
8.01
|
7.98
|
8.01
|
15,000
|
|
|
12/18/2023
|
-0.02 / -0.25%
|
8.12
|
8.12
|
7.90
|
8.10
|
8.06
|
8.10
|
9,500
|
|
|
12/15/2023
|
+0.22 / +2.78%
|
8.14
|
8.14
|
8.12
|
8.12
|
8.12
|
8.12
|
2,400
|
|
|
12/14/2023
|
-0.23 / -2.83%
|
8.02
|
8.02
|
7.90
|
7.90
|
7.92
|
7.90
|
15,500
|
|
|
12/13/2023
|
+0.05 / +0.62%
|
8.02
|
8.18
|
8.00
|
8.13
|
8.02
|
8.13
|
26,600
|
|
|
12/12/2023
|
-0.02 / -0.25%
|
8.10
|
8.18
|
8.02
|
8.08
|
8.08
|
8.08
|
2,000
|
|
|
12/11/2023
|
-0.01 / -0.12%
|
8.12
|
8.12
|
8.01
|
8.10
|
8.02
|
8.10
|
10,800
|
|
|
12/8/2023
|
0.00 / 0.00%
|
8.11
|
8.17
|
8.11
|
8.11
|
8.11
|
8.11
|
3,500
|
|
|
12/7/2023
|
-0.11 / -1.34%
|
8.10
|
8.11
|
8.10
|
8.11
|
8.10
|
8.11
|
4,800
|
|
|
12/6/2023
|
+0.05 / +0.61%
|
8.08
|
8.22
|
8.00
|
8.22
|
8.14
|
8.22
|
39,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
8.18
|
8.18
|
7.90
|
8.17
|
7.99
|
8.17
|
10,500
|
|
|
12/4/2023
|
+0.03 / +0.37%
|
8.00
|
8.18
|
8.00
|
8.17
|
8.03
|
8.17
|
6,700
|
|
|
12/1/2023
|
-0.03 / -0.37%
|
8.00
|
8.14
|
7.80
|
8.14
|
7.90
|
8.14
|
5,400
|
|
|