|
Closing price on 10/23/2023
|
|
| Open |
8.39 |
| High |
8.50 |
| Low |
8.38 |
| Volume |
6,700 |
| Split-adjusted Price |
8.38 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.01 / -0.12%
|
8.39
|
8.50
|
8.38
|
8.38
|
8.41
|
8.38
|
6,700
|
|
|
10/20/2023
|
-0.01 / -0.12%
|
8.20
|
8.39
|
8.20
|
8.39
|
8.32
|
8.39
|
12,100
|
|
|
10/19/2023
|
-0.15 / -1.75%
|
8.11
|
8.40
|
8.11
|
8.40
|
8.33
|
8.40
|
7,500
|
|
|
10/18/2023
|
-0.14 / -1.61%
|
8.69
|
8.69
|
8.55
|
8.55
|
8.59
|
8.55
|
5,400
|
|
|
10/17/2023
|
0.00 / 0.00%
|
8.63
|
8.70
|
8.63
|
8.69
|
8.65
|
8.69
|
6,700
|
|
|
10/16/2023
|
-0.01 / -0.11%
|
8.70
|
8.80
|
8.61
|
8.69
|
8.64
|
8.69
|
3,300
|
|
|
10/13/2023
|
0.00 / 0.00%
|
8.70
|
8.72
|
8.61
|
8.70
|
8.69
|
8.70
|
9,800
|
|
|
10/12/2023
|
-0.03 / -0.34%
|
8.73
|
8.73
|
8.67
|
8.70
|
8.70
|
8.70
|
4,400
|
|
|
10/11/2023
|
-0.07 / -0.80%
|
8.79
|
8.79
|
8.61
|
8.73
|
8.68
|
8.73
|
9,500
|
|
|
10/10/2023
|
0.00 / 0.00%
|
8.80
|
8.89
|
8.45
|
8.80
|
8.55
|
8.80
|
18,300
|
|
|
10/9/2023
|
0.00 / 0.00%
|
8.22
|
8.89
|
8.22
|
8.80
|
8.43
|
8.80
|
11,500
|
|
|
10/6/2023
|
+0.10 / +1.15%
|
8.80
|
8.88
|
8.32
|
8.80
|
8.66
|
8.80
|
1,500
|
|
|
10/5/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.69
|
8.70
|
8.69
|
8.70
|
4,400
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.65
|
8.80
|
8.72
|
8.80
|
3,700
|
|
|
10/3/2023
|
-0.11 / -1.23%
|
9.00
|
9.00
|
8.65
|
8.80
|
8.77
|
8.80
|
21,500
|
|
|
10/2/2023
|
+0.09 / +1.02%
|
8.82
|
9.00
|
8.82
|
8.91
|
8.90
|
8.91
|
8,000
|
|
|
9/29/2023
|
+0.05 / +0.57%
|
8.77
|
8.82
|
8.77
|
8.82
|
8.80
|
8.82
|
28,600
|
|
|
9/28/2023
|
-0.01 / -0.11%
|
8.65
|
8.80
|
8.65
|
8.77
|
8.78
|
8.77
|
15,000
|
|
|
9/27/2023
|
-0.02 / -0.23%
|
8.80
|
8.80
|
8.65
|
8.78
|
8.72
|
8.78
|
39,800
|
|
|
9/26/2023
|
-0.04 / -0.45%
|
8.84
|
8.84
|
8.55
|
8.80
|
8.73
|
8.80
|
17,700
|
|
|
9/25/2023
|
+0.02 / +0.23%
|
8.69
|
8.86
|
8.60
|
8.84
|
8.69
|
8.84
|
29,100
|
|
|
9/22/2023
|
-0.04 / -0.45%
|
8.86
|
8.86
|
8.74
|
8.82
|
8.78
|
8.82
|
29,200
|
|
|
9/21/2023
|
+0.04 / +0.45%
|
8.85
|
8.89
|
8.82
|
8.86
|
8.84
|
8.86
|
13,500
|
|
|
9/20/2023
|
-0.03 / -0.34%
|
8.85
|
8.90
|
8.80
|
8.82
|
8.84
|
8.82
|
15,700
|
|
|
9/19/2023
|
+0.03 / +0.34%
|
8.80
|
8.85
|
8.79
|
8.85
|
8.81
|
8.85
|
25,700
|
|
|
9/18/2023
|
-0.06 / -0.68%
|
8.90
|
8.90
|
8.82
|
8.82
|
8.82
|
8.82
|
11,300
|
|
|
9/15/2023
|
+0.10 / +1.14%
|
8.78
|
8.88
|
8.77
|
8.88
|
8.80
|
8.88
|
26,900
|
|
|
9/14/2023
|
-0.05 / -0.57%
|
8.93
|
8.93
|
8.78
|
8.78
|
8.82
|
8.78
|
40,400
|
|
|
9/13/2023
|
-0.07 / -0.79%
|
8.88
|
8.98
|
8.80
|
8.83
|
8.85
|
8.83
|
14,100
|
|
|
9/12/2023
|
0.00 / 0.00%
|
8.92
|
9.20
|
8.90
|
8.90
|
8.92
|
8.90
|
34,700
|
|
|