|
Closing price on 12/3/2020
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.15 |
| Volume |
211,320 |
| Split-adjusted Price |
15.50 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.15 / +0.98%
|
15.40
|
15.50
|
15.15
|
15.50
|
15.28
|
15.50
|
211,320
|
|
|
12/2/2020
|
+0.05 / +0.33%
|
15.30
|
15.35
|
15.20
|
15.35
|
15.26
|
15.35
|
185,570
|
|
|
12/1/2020
|
-0.20 / -1.29%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.33
|
15.30
|
2,183,400
|
|
|
11/30/2020
|
+0.15 / +0.98%
|
15.35
|
15.50
|
15.20
|
15.50
|
15.35
|
15.50
|
210,440
|
|
|
11/27/2020
|
-0.05 / -0.32%
|
15.40
|
15.40
|
15.20
|
15.35
|
15.32
|
15.35
|
179,290
|
|
|
11/26/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.25
|
15.40
|
15.33
|
15.40
|
188,910
|
|
|
11/25/2020
|
0.00 / 0.00%
|
15.05
|
15.45
|
15.05
|
15.40
|
15.35
|
15.40
|
201,060
|
|
|
11/24/2020
|
+0.25 / +1.65%
|
15.15
|
15.40
|
15.15
|
15.40
|
15.29
|
15.40
|
3,818,130
|
|
|
11/23/2020
|
-0.40 / -2.57%
|
15.55
|
15.55
|
15.15
|
15.15
|
15.33
|
15.15
|
182,710
|
|
|
11/20/2020
|
0.00 / 0.00%
|
15.55
|
15.55
|
15.35
|
15.55
|
15.47
|
15.55
|
197,200
|
|
|
11/19/2020
|
0.00 / 0.00%
|
15.45
|
15.55
|
15.30
|
15.55
|
15.41
|
15.55
|
232,970
|
|
|
11/18/2020
|
+0.35 / +2.30%
|
15.20
|
15.55
|
15.00
|
15.55
|
15.21
|
15.55
|
223,020
|
|
|
11/17/2020
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.21
|
15.20
|
208,770
|
|
|
11/16/2020
|
-0.30 / -1.94%
|
15.45
|
15.45
|
15.00
|
15.15
|
15.15
|
15.15
|
179,070
|
|
|
11/13/2020
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.35
|
15.45
|
15.40
|
15.45
|
185,540
|
|
|
11/12/2020
|
+0.05 / +0.32%
|
15.45
|
15.70
|
15.35
|
15.50
|
15.49
|
15.50
|
152,010
|
|
|
11/11/2020
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.30
|
15.45
|
15.38
|
15.45
|
183,860
|
|
|
11/10/2020
|
+0.20 / +1.31%
|
15.30
|
15.45
|
15.25
|
15.45
|
15.38
|
15.45
|
206,770
|
|
|
11/9/2020
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.15
|
15.25
|
15.21
|
15.25
|
183,140
|
|
|
11/6/2020
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.00
|
15.25
|
15.18
|
15.25
|
181,540
|
|
|
11/5/2020
|
+0.05 / +0.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.09
|
15.20
|
206,890
|
|
|
11/4/2020
|
-0.05 / -0.33%
|
15.20
|
15.35
|
15.00
|
15.15
|
15.09
|
15.15
|
191,400
|
|
|
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
|
|
|