|
Closing price on 1/5/2023
|
|
| Open |
9.75 |
| High |
9.75 |
| Low |
9.40 |
| Volume |
24,000 |
| Split-adjusted Price |
9.70 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+0.34 / +3.63%
|
9.75
|
9.75
|
9.40
|
9.70
|
9.66
|
9.70
|
24,000
|
|
|
1/4/2023
|
-0.27 / -2.80%
|
9.63
|
9.63
|
9.31
|
9.36
|
9.51
|
9.36
|
9,800
|
|
|
1/3/2023
|
-0.07 / -0.72%
|
9.70
|
9.75
|
9.31
|
9.63
|
9.68
|
9.63
|
18,600
|
|
|
12/30/2022
|
+0.09 / +0.94%
|
9.60
|
9.70
|
9.10
|
9.70
|
9.53
|
9.70
|
865,400
|
|
|
12/29/2022
|
+0.01 / +0.10%
|
9.00
|
9.62
|
8.99
|
9.61
|
9.51
|
9.61
|
17,900
|
|
|
12/28/2022
|
+0.01 / +0.10%
|
9.55
|
9.60
|
9.40
|
9.60
|
9.58
|
9.60
|
17,500
|
|
|
12/27/2022
|
-0.21 / -2.14%
|
9.50
|
9.85
|
9.17
|
9.59
|
9.56
|
9.59
|
32,900
|
|
|
12/26/2022
|
-0.19 / -1.90%
|
9.95
|
9.95
|
9.62
|
9.80
|
9.67
|
9.80
|
14,800
|
|
|
12/23/2022
|
+0.03 / +0.30%
|
9.95
|
9.99
|
9.62
|
9.99
|
9.91
|
9.99
|
29,600
|
|
|
12/22/2022
|
-0.03 / -0.30%
|
9.95
|
9.96
|
9.61
|
9.96
|
9.91
|
9.96
|
671,400
|
|
|
12/21/2022
|
-0.01 / -0.10%
|
9.57
|
9.99
|
9.56
|
9.99
|
9.92
|
9.99
|
38,700
|
|
|
12/20/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.82
|
10.00
|
67,000
|
|
|
12/19/2022
|
+0.26 / +2.67%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.95
|
10.00
|
61,400
|
|
|
12/16/2022
|
+0.14 / +1.46%
|
9.54
|
9.75
|
9.20
|
9.74
|
9.59
|
9.74
|
66,700
|
|
|
12/15/2022
|
+0.20 / +2.13%
|
9.37
|
9.60
|
9.11
|
9.60
|
9.58
|
9.60
|
83,100
|
|
|
12/14/2022
|
+0.05 / +0.53%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.39
|
9.40
|
44,100
|
|
|
12/13/2022
|
-0.04 / -0.43%
|
8.83
|
9.40
|
8.81
|
9.35
|
9.12
|
9.35
|
73,900
|
|
|
12/12/2022
|
+0.49 / +5.51%
|
9.48
|
9.48
|
8.99
|
9.39
|
9.38
|
9.39
|
39,500
|
|
|
12/9/2022
|
-0.30 / -3.26%
|
9.15
|
9.15
|
8.90
|
8.90
|
8.97
|
8.90
|
4,300
|
|
|
12/8/2022
|
+0.02 / +0.22%
|
9.14
|
9.20
|
8.56
|
9.20
|
9.09
|
9.20
|
53,800
|
|
|
12/7/2022
|
+0.19 / +2.11%
|
8.49
|
9.18
|
8.41
|
9.18
|
9.11
|
9.18
|
54,800
|
|
|
12/6/2022
|
-0.19 / -2.07%
|
8.60
|
8.99
|
8.54
|
8.99
|
8.77
|
8.99
|
74,900
|
|
|
12/5/2022
|
+0.38 / +4.32%
|
8.70
|
9.18
|
8.45
|
9.18
|
8.87
|
9.18
|
60,400
|
|
|
12/2/2022
|
+0.50 / +6.02%
|
7.91
|
8.80
|
7.91
|
8.80
|
8.52
|
8.80
|
51,100
|
|
|
12/1/2022
|
-0.30 / -3.49%
|
8.60
|
8.68
|
8.20
|
8.30
|
8.38
|
8.30
|
90,000
|
|
|
11/30/2022
|
+0.12 / +1.42%
|
8.50
|
8.60
|
8.33
|
8.60
|
8.57
|
8.60
|
35,700
|
|
|
11/29/2022
|
+0.08 / +0.95%
|
8.60
|
8.60
|
8.15
|
8.48
|
8.33
|
8.48
|
43,500
|
|
|
11/28/2022
|
+0.08 / +0.96%
|
8.32
|
8.40
|
8.14
|
8.40
|
8.31
|
8.40
|
17,400
|
|
|
11/25/2022
|
+0.12 / +1.46%
|
8.20
|
8.35
|
7.63
|
8.32
|
8.02
|
8.32
|
31,700
|
|
|
11/24/2022
|
+0.02 / +0.24%
|
8.18
|
8.20
|
7.74
|
8.20
|
8.12
|
8.20
|
14,800
|
|
|