|
Closing price on 12/22/2022
|
|
| Open |
9.95 |
| High |
9.96 |
| Low |
9.61 |
| Volume |
671,400 |
| Split-adjusted Price |
9.96 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
-0.03 / -0.30%
|
9.95
|
9.96
|
9.61
|
9.96
|
9.91
|
9.96
|
671,400
|
|
|
12/21/2022
|
-0.01 / -0.10%
|
9.57
|
9.99
|
9.56
|
9.99
|
9.92
|
9.99
|
38,700
|
|
|
12/20/2022
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.82
|
10.00
|
67,000
|
|
|
12/19/2022
|
+0.26 / +2.67%
|
9.70
|
10.00
|
9.50
|
10.00
|
9.95
|
10.00
|
61,400
|
|
|
12/16/2022
|
+0.14 / +1.46%
|
9.54
|
9.75
|
9.20
|
9.74
|
9.59
|
9.74
|
66,700
|
|
|
12/15/2022
|
+0.20 / +2.13%
|
9.37
|
9.60
|
9.11
|
9.60
|
9.58
|
9.60
|
83,100
|
|
|
12/14/2022
|
+0.05 / +0.53%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.39
|
9.40
|
44,100
|
|
|
12/13/2022
|
-0.04 / -0.43%
|
8.83
|
9.40
|
8.81
|
9.35
|
9.12
|
9.35
|
73,900
|
|
|
12/12/2022
|
+0.49 / +5.51%
|
9.48
|
9.48
|
8.99
|
9.39
|
9.38
|
9.39
|
39,500
|
|
|
12/9/2022
|
-0.30 / -3.26%
|
9.15
|
9.15
|
8.90
|
8.90
|
8.97
|
8.90
|
4,300
|
|
|
12/8/2022
|
+0.02 / +0.22%
|
9.14
|
9.20
|
8.56
|
9.20
|
9.09
|
9.20
|
53,800
|
|
|
12/7/2022
|
+0.19 / +2.11%
|
8.49
|
9.18
|
8.41
|
9.18
|
9.11
|
9.18
|
54,800
|
|
|
12/6/2022
|
-0.19 / -2.07%
|
8.60
|
8.99
|
8.54
|
8.99
|
8.77
|
8.99
|
74,900
|
|
|
12/5/2022
|
+0.38 / +4.32%
|
8.70
|
9.18
|
8.45
|
9.18
|
8.87
|
9.18
|
60,400
|
|
|
12/2/2022
|
+0.50 / +6.02%
|
7.91
|
8.80
|
7.91
|
8.80
|
8.52
|
8.80
|
51,100
|
|
|
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
|
|
|