|
Closing price on 11/9/2023
|
|
| Open |
8.35 |
| High |
8.39 |
| Low |
8.25 |
| Volume |
6,000 |
| Split-adjusted Price |
8.31 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
-0.04 / -0.48%
|
8.35
|
8.39
|
8.25
|
8.31
|
8.28
|
8.31
|
6,000
|
|
|
11/8/2023
|
-0.13 / -1.53%
|
8.22
|
8.35
|
8.21
|
8.35
|
8.31
|
8.35
|
1,800
|
|
|
11/7/2023
|
+0.03 / +0.36%
|
8.43
|
8.53
|
8.03
|
8.48
|
8.37
|
8.48
|
1,600
|
|
|
11/6/2023
|
+0.21 / +2.55%
|
8.01
|
8.45
|
8.01
|
8.45
|
8.11
|
8.45
|
8,700
|
|
|
11/3/2023
|
+0.24 / +3.00%
|
8.10
|
8.24
|
7.81
|
8.24
|
8.00
|
8.24
|
13,300
|
|
|
11/2/2023
|
-0.23 / -2.79%
|
8.26
|
8.30
|
8.00
|
8.00
|
8.17
|
8.00
|
35,700
|
|
|
11/1/2023
|
-0.02 / -0.24%
|
7.81
|
8.28
|
7.81
|
8.23
|
8.21
|
8.23
|
10,000
|
|
|
10/31/2023
|
-0.25 / -2.94%
|
8.25
|
8.45
|
8.25
|
8.25
|
8.26
|
8.25
|
3,300
|
|
|
10/30/2023
|
-0.18 / -2.07%
|
8.22
|
8.50
|
8.10
|
8.50
|
8.13
|
8.50
|
5,300
|
|
|
10/27/2023
|
+0.43 / +5.21%
|
8.25
|
8.80
|
8.20
|
8.68
|
8.31
|
8.68
|
5,900
|
|
|
10/26/2023
|
-0.25 / -2.94%
|
8.50
|
8.50
|
8.11
|
8.25
|
8.25
|
8.25
|
8,700
|
|
|
10/25/2023
|
+0.12 / +1.43%
|
8.38
|
8.50
|
8.24
|
8.50
|
8.38
|
8.50
|
2,500
|
|
|
10/24/2023
|
0.00 / 0.00%
|
8.38
|
8.38
|
8.35
|
8.38
|
8.37
|
8.38
|
5,600
|
|
|
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
|
|
|