|
Closing price on 12/1/2022
|
|
| Open |
8.60 |
| High |
8.68 |
| Low |
8.20 |
| Volume |
90,000 |
| Split-adjusted Price |
8.30 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2022
|
+0.25 / +3.15%
|
8.00
|
8.20
|
7.80
|
8.18
|
8.00
|
8.18
|
39,300
|
|
|
11/22/2022
|
+0.08 / +1.02%
|
7.33
|
8.22
|
7.33
|
7.93
|
8.00
|
7.93
|
70,900
|
|
|
11/21/2022
|
+0.27 / +3.56%
|
7.88
|
7.88
|
7.12
|
7.85
|
7.77
|
7.85
|
27,400
|
|
|
11/18/2022
|
+0.28 / +3.84%
|
7.29
|
7.60
|
7.29
|
7.58
|
7.49
|
7.58
|
55,900
|
|
|
11/17/2022
|
+0.41 / +5.95%
|
6.43
|
7.30
|
6.43
|
7.30
|
6.93
|
7.30
|
35,600
|
|
|
11/16/2022
|
+0.41 / +6.33%
|
6.04
|
6.89
|
6.03
|
6.89
|
6.37
|
6.89
|
30,700
|
|
|
11/15/2022
|
+0.08 / +1.25%
|
6.40
|
6.48
|
5.96
|
6.48
|
6.13
|
6.48
|
33,200
|
|
|
11/14/2022
|
+0.01 / +0.16%
|
5.96
|
6.40
|
5.96
|
6.40
|
6.29
|
6.40
|
1,600
|
|
|
11/11/2022
|
+0.06 / +0.95%
|
6.48
|
6.49
|
6.00
|
6.39
|
6.38
|
6.39
|
7,100
|
|
|
11/10/2022
|
0.00 / 0.00%
|
6.33
|
6.56
|
5.89
|
6.33
|
5.99
|
6.33
|
95,600
|
|
|
11/9/2022
|
0.00 / 0.00%
|
6.39
|
6.40
|
5.93
|
6.33
|
6.20
|
6.33
|
13,500
|
|
|
11/8/2022
|
+0.01 / +0.16%
|
6.32
|
6.33
|
5.88
|
6.33
|
5.92
|
6.33
|
39,800
|
|
|
11/7/2022
|
-0.47 / -6.92%
|
6.46
|
6.79
|
6.32
|
6.32
|
6.37
|
6.32
|
44,700
|
|
|
11/4/2022
|
-0.51 / -6.99%
|
7.02
|
7.02
|
6.79
|
6.79
|
6.81
|
6.79
|
77,000
|
|
|
11/3/2022
|
+0.10 / +1.39%
|
6.90
|
7.37
|
6.90
|
7.30
|
7.32
|
7.30
|
12,000
|
|
|
11/2/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.99
|
7.20
|
7.05
|
7.20
|
12,400
|
|
|
11/1/2022
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.07
|
7.00
|
3,453,600
|
|
|
10/31/2022
|
+0.08 / +1.08%
|
7.42
|
7.50
|
6.91
|
7.50
|
7.25
|
7.50
|
13,900
|
|
|
10/28/2022
|
+0.16 / +2.20%
|
7.35
|
7.50
|
7.26
|
7.42
|
7.34
|
7.42
|
17,400
|
|
|
10/27/2022
|
0.00 / 0.00%
|
7.25
|
7.26
|
6.80
|
7.26
|
6.94
|
7.26
|
41,300
|
|
|
10/26/2022
|
-0.54 / -6.92%
|
7.80
|
7.98
|
7.26
|
7.26
|
7.33
|
7.26
|
18,200
|
|
|
10/25/2022
|
-0.05 / -0.64%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.58
|
7.80
|
20,500
|
|
|
10/24/2022
|
-0.15 / -1.88%
|
8.00
|
8.00
|
7.57
|
7.85
|
7.97
|
7.85
|
11,200
|
|
|
10/21/2022
|
-0.31 / -3.73%
|
8.25
|
8.27
|
7.73
|
8.00
|
7.95
|
8.00
|
17,800
|
|
|