|
Closing price on 12/5/2023
|
|
| Open |
8.18 |
| High |
8.18 |
| Low |
7.90 |
| Volume |
10,500 |
| Split-adjusted Price |
8.17 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
0.00 / 0.00%
|
8.18
|
8.18
|
7.90
|
8.17
|
7.99
|
8.17
|
10,500
|
|
|
12/4/2023
|
+0.03 / +0.37%
|
8.00
|
8.18
|
8.00
|
8.17
|
8.03
|
8.17
|
6,700
|
|
|
12/1/2023
|
-0.03 / -0.37%
|
8.00
|
8.14
|
7.80
|
8.14
|
7.90
|
8.14
|
5,400
|
|
|
11/30/2023
|
+0.17 / +2.13%
|
8.39
|
8.39
|
7.96
|
8.17
|
8.13
|
8.17
|
2,200
|
|
|
11/29/2023
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
6,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
8.19
|
8.19
|
7.95
|
8.00
|
8.00
|
8.00
|
3,400
|
|
|
11/27/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.85
|
8.00
|
7.98
|
8.00
|
4,500
|
|
|
11/24/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
8.00
|
1,600
|
|
|
11/23/2023
|
0.00 / 0.00%
|
8.00
|
8.05
|
7.90
|
8.00
|
7.98
|
8.00
|
3,400
|
|
|
11/22/2023
|
0.00 / 0.00%
|
8.01
|
8.01
|
8.00
|
8.00
|
8.00
|
8.00
|
5,000
|
|
|
11/21/2023
|
-0.01 / -0.12%
|
8.01
|
8.01
|
8.00
|
8.00
|
8.01
|
8.00
|
12,000
|
|
|
11/20/2023
|
-0.09 / -1.11%
|
8.00
|
8.29
|
7.81
|
8.01
|
8.00
|
8.01
|
5,300
|
|
|
11/17/2023
|
-0.03 / -0.37%
|
8.13
|
8.20
|
8.10
|
8.10
|
8.13
|
8.10
|
14,600
|
|
|
11/16/2023
|
-0.03 / -0.37%
|
8.04
|
8.20
|
8.04
|
8.13
|
8.12
|
8.13
|
12,600
|
|
|
11/15/2023
|
-0.04 / -0.49%
|
8.03
|
8.42
|
8.03
|
8.16
|
8.14
|
8.16
|
14,500
|
|
|
11/14/2023
|
-0.15 / -1.80%
|
8.03
|
8.32
|
8.03
|
8.20
|
8.19
|
8.20
|
700
|
|
|
11/13/2023
|
0.00 / 0.00%
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
8.35
|
0
|
|
|
11/10/2023
|
+0.04 / +0.48%
|
8.35
|
8.35
|
8.00
|
8.35
|
8.19
|
8.35
|
3,800
|
|
|
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
|
|
|