|
Closing price on 11/3/2020
|
|
| Open |
14.55 |
| High |
15.20 |
| Low |
14.40 |
| Volume |
257,120 |
| Split-adjusted Price |
15.20 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
+0.70 / +4.83%
|
14.55
|
15.20
|
14.40
|
15.20
|
14.61
|
15.20
|
257,120
|
|
|
11/2/2020
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.56
|
14.50
|
185,300
|
|
|
10/30/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.75
|
14.90
|
14.85
|
14.90
|
201,860
|
|
|
10/29/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.92
|
15.00
|
181,920
|
|
|
10/28/2020
|
-0.05 / -0.33%
|
15.05
|
15.05
|
14.90
|
15.00
|
14.98
|
15.00
|
174,750
|
|
|
10/27/2020
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.90
|
15.05
|
14.98
|
15.05
|
194,350
|
|
|
10/26/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.95
|
15.10
|
15.03
|
15.10
|
5,394,040
|
|
|
10/23/2020
|
+0.05 / +0.33%
|
15.05
|
15.10
|
14.95
|
15.10
|
15.02
|
15.10
|
213,800
|
|
|
10/22/2020
|
0.00 / 0.00%
|
15.05
|
15.10
|
14.90
|
15.05
|
15.01
|
15.05
|
191,370
|
|
|
10/21/2020
|
+0.05 / +0.33%
|
15.00
|
15.05
|
14.90
|
15.05
|
14.99
|
15.05
|
209,420
|
|
|
10/20/2020
|
+0.05 / +0.33%
|
15.00
|
15.05
|
14.75
|
15.00
|
14.88
|
15.00
|
193,580
|
|
|
10/19/2020
|
+0.05 / +0.34%
|
14.90
|
15.00
|
14.85
|
14.95
|
14.92
|
14.95
|
160,080
|
|
|
10/16/2020
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.75
|
14.90
|
14.85
|
14.90
|
162,540
|
|
|
10/15/2020
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.85
|
14.90
|
695,390
|
|
|
10/14/2020
|
+0.10 / +0.68%
|
14.75
|
14.85
|
14.70
|
14.80
|
14.76
|
14.80
|
1,728,360
|
|
|
10/13/2020
|
-0.15 / -1.01%
|
14.85
|
14.95
|
14.70
|
14.70
|
14.77
|
14.70
|
191,480
|
|
|
10/12/2020
|
-0.15 / -1.00%
|
15.00
|
15.10
|
14.75
|
14.85
|
14.93
|
14.85
|
176,080
|
|
|
10/9/2020
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.90
|
15.00
|
14.99
|
15.00
|
1,562,980
|
|
|
10/8/2020
|
-0.30 / -1.96%
|
15.35
|
15.35
|
15.00
|
15.00
|
15.13
|
15.00
|
2,209,970
|
|
|
10/7/2020
|
-0.05 / -0.33%
|
15.35
|
15.40
|
15.20
|
15.30
|
15.31
|
15.30
|
190,170
|
|
|
10/6/2020
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.25
|
15.35
|
15.30
|
15.35
|
588,160
|
|
|
10/5/2020
|
+0.05 / +0.33%
|
15.30
|
15.40
|
15.15
|
15.35
|
15.29
|
15.35
|
587,520
|
|
|
10/2/2020
|
0.00 / 0.00%
|
15.30
|
15.45
|
15.15
|
15.30
|
15.24
|
15.30
|
1,943,180
|
|
|
10/1/2020
|
-0.05 / -0.33%
|
15.35
|
15.50
|
15.20
|
15.30
|
15.28
|
15.30
|
201,490
|
|
|
9/30/2020
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.35
|
15.28
|
15.35
|
177,900
|
|
|
9/29/2020
|
-0.05 / -0.32%
|
15.40
|
15.50
|
15.35
|
15.35
|
15.40
|
15.35
|
562,310
|
|
|
9/28/2020
|
+0.15 / +0.98%
|
15.25
|
15.45
|
15.25
|
15.40
|
15.37
|
15.40
|
226,930
|
|
|
9/25/2020
|
+0.05 / +0.33%
|
15.20
|
15.25
|
15.10
|
15.25
|
15.14
|
15.25
|
194,730
|
|
|
9/24/2020
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.14
|
15.20
|
182,640
|
|
|
9/23/2020
|
+0.05 / +0.33%
|
15.15
|
15.20
|
15.05
|
15.20
|
15.13
|
15.20
|
191,960
|
|
|