|
Closing price on 12/11/2024
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
8.70 |
| Volume |
42,300 |
| Split-adjusted Price |
9.24 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2024
|
+0.24 / +2.67%
|
9.00
|
9.50
|
8.70
|
9.24
|
9.14
|
9.24
|
42,300
|
|
|
12/10/2024
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.55
|
9.00
|
8.88
|
9.00
|
47,200
|
|
|
12/9/2024
|
+0.16 / +1.90%
|
8.44
|
8.60
|
8.41
|
8.60
|
8.49
|
8.60
|
1,737,300
|
|
|
12/6/2024
|
0.00 / 0.00%
|
8.12
|
8.44
|
8.11
|
8.44
|
8.35
|
8.44
|
13,900
|
|
|
12/5/2024
|
+0.05 / +0.60%
|
8.30
|
8.44
|
8.15
|
8.44
|
8.39
|
8.44
|
51,300
|
|
|
12/4/2024
|
-0.01 / -0.12%
|
7.96
|
8.40
|
7.96
|
8.39
|
8.39
|
8.39
|
19,900
|
|
|
12/3/2024
|
-0.01 / -0.12%
|
8.40
|
8.40
|
8.35
|
8.40
|
8.40
|
8.40
|
3,313,300
|
|
|
12/2/2024
|
+0.21 / +2.56%
|
7.95
|
8.41
|
7.95
|
8.41
|
8.30
|
8.41
|
21,800
|
|
|
11/29/2024
|
+0.03 / +0.37%
|
7.81
|
8.50
|
7.81
|
8.20
|
8.10
|
8.20
|
17,800
|
|
|
11/28/2024
|
+0.12 / +1.49%
|
8.19
|
8.20
|
8.10
|
8.17
|
8.18
|
8.17
|
14,300
|
|
|
11/27/2024
|
+0.05 / +0.63%
|
8.00
|
8.18
|
8.00
|
8.05
|
8.11
|
8.05
|
6,100
|
|
|
11/26/2024
|
-0.15 / -1.84%
|
8.15
|
8.15
|
8.00
|
8.00
|
8.14
|
8.00
|
10,000
|
|
|
11/25/2024
|
+0.43 / +5.57%
|
7.73
|
8.15
|
7.73
|
8.15
|
8.10
|
8.15
|
1,700
|
|
|
11/22/2024
|
-0.23 / -2.89%
|
7.60
|
7.72
|
7.60
|
7.72
|
7.70
|
7.72
|
3,100
|
|
|
11/21/2024
|
-0.10 / -1.24%
|
8.05
|
8.05
|
7.95
|
7.95
|
7.98
|
7.95
|
400
|
|
|
11/20/2024
|
+0.39 / +5.09%
|
7.66
|
8.05
|
7.66
|
8.05
|
7.79
|
8.05
|
300
|
|
|
11/19/2024
|
0.00 / 0.00%
|
7.66
|
7.66
|
7.66
|
7.66
|
7.66
|
7.66
|
0
|
|
|
11/18/2024
|
-0.54 / -6.59%
|
8.10
|
8.10
|
7.63
|
7.66
|
7.69
|
7.66
|
9,000
|
|
|
11/15/2024
|
+0.25 / +3.14%
|
7.70
|
8.20
|
7.66
|
8.20
|
7.89
|
8.20
|
500
|
|
|
11/14/2024
|
+0.14 / +1.79%
|
7.70
|
7.95
|
7.70
|
7.95
|
7.78
|
7.95
|
4,200
|
|
|
11/13/2024
|
+0.01 / +0.13%
|
7.80
|
7.81
|
7.70
|
7.81
|
7.78
|
7.81
|
500
|
|
|
11/12/2024
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.73
|
7.80
|
300
|
|
|
11/11/2024
|
-0.01 / -0.13%
|
7.36
|
7.81
|
7.36
|
7.80
|
7.49
|
7.80
|
12,900
|
|
|
11/8/2024
|
-0.19 / -2.38%
|
8.00
|
8.00
|
7.81
|
7.81
|
7.94
|
7.81
|
3,200
|
|
|
11/7/2024
|
-0.20 / -2.44%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
8.00
|
200
|
|
|
11/6/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.09
|
8.20
|
19,000
|
|
|
11/5/2024
|
+0.01 / +0.12%
|
7.64
|
8.20
|
7.64
|
8.20
|
8.08
|
8.20
|
22,500
|
|
|
11/4/2024
|
-0.01 / -0.12%
|
8.00
|
8.19
|
8.00
|
8.19
|
8.17
|
8.19
|
9,600
|
|
|
11/1/2024
|
+0.20 / +2.50%
|
8.00
|
8.45
|
7.83
|
8.20
|
8.03
|
8.20
|
4,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.99
|
8.00
|
8.00
|
8.00
|
1,200
|
|
|