|
Closing price on 2/1/2024
|
|
| Open |
8.98 |
| High |
8.98 |
| Low |
8.85 |
| Volume |
4,000 |
| Split-adjusted Price |
8.90 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
-0.09 / -1.00%
|
8.98
|
8.98
|
8.85
|
8.90
|
8.95
|
8.90
|
4,000
|
|
|
1/31/2024
|
-0.16 / -1.75%
|
8.55
|
9.00
|
8.55
|
8.99
|
8.89
|
8.99
|
1,800
|
|
|
1/30/2024
|
+0.28 / +3.16%
|
8.37
|
9.15
|
8.37
|
9.15
|
8.78
|
9.15
|
600
|
|
|
1/29/2024
|
-0.12 / -1.33%
|
8.95
|
9.00
|
8.87
|
8.87
|
8.94
|
8.87
|
3,200
|
|
|
1/26/2024
|
-0.01 / -0.11%
|
8.47
|
8.99
|
8.47
|
8.99
|
8.50
|
8.99
|
7,000
|
|
|
1/25/2024
|
+0.09 / +1.01%
|
8.90
|
9.00
|
8.42
|
9.00
|
8.85
|
9.00
|
1,300
|
|
|
1/24/2024
|
-0.09 / -1.00%
|
9.00
|
9.00
|
8.91
|
8.91
|
8.93
|
8.91
|
3,500
|
|
|
1/23/2024
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,000
|
|
|
1/22/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
1/19/2024
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.22
|
9.20
|
5,500
|
|
|
1/18/2024
|
-0.13 / -1.41%
|
9.01
|
9.10
|
8.91
|
9.10
|
8.91
|
9.10
|
9,300
|
|
|
1/17/2024
|
-0.03 / -0.32%
|
9.02
|
9.23
|
8.95
|
9.23
|
9.01
|
9.23
|
9,400
|
|
|
1/16/2024
|
+0.26 / +2.89%
|
8.98
|
9.39
|
8.95
|
9.26
|
8.96
|
9.26
|
7,500
|
|
|
1/15/2024
|
-0.10 / -1.10%
|
9.50
|
9.50
|
8.90
|
9.00
|
8.98
|
9.00
|
12,200
|
|
|
1/12/2024
|
-0.20 / -2.15%
|
9.44
|
9.44
|
9.05
|
9.10
|
9.09
|
9.10
|
1,500
|
|
|
1/11/2024
|
+0.25 / +2.76%
|
9.55
|
9.55
|
8.91
|
9.30
|
9.13
|
9.30
|
800
|
|
|
1/10/2024
|
+0.01 / +0.11%
|
9.20
|
9.20
|
9.00
|
9.05
|
9.08
|
9.05
|
11,700
|
|
|
1/9/2024
|
-0.21 / -2.27%
|
9.25
|
9.25
|
9.00
|
9.04
|
9.08
|
9.04
|
7,000
|
|
|
1/8/2024
|
+0.13 / +1.43%
|
9.02
|
9.29
|
9.02
|
9.25
|
9.06
|
9.25
|
10,000
|
|
|
1/5/2024
|
-0.39 / -4.10%
|
9.06
|
9.49
|
9.06
|
9.12
|
9.15
|
9.12
|
8,100
|
|
|
1/4/2024
|
-0.01 / -0.11%
|
9.52
|
9.52
|
9.41
|
9.51
|
9.48
|
9.51
|
5,200
|
|
|
1/3/2024
|
-0.46 / -4.61%
|
9.95
|
9.95
|
9.41
|
9.52
|
9.60
|
9.52
|
6,200
|
|
|
1/2/2024
|
-0.02 / -0.20%
|
9.50
|
10.00
|
9.50
|
9.98
|
9.60
|
9.98
|
10,700
|
|
|
12/29/2023
|
+0.20 / +2.04%
|
9.55
|
10.00
|
9.12
|
10.00
|
9.92
|
10.00
|
359,900
|
|
|
12/28/2023
|
+0.25 / +2.62%
|
9.15
|
9.80
|
8.93
|
9.80
|
9.72
|
9.80
|
124,400
|
|
|
12/27/2023
|
+0.10 / +1.06%
|
9.45
|
9.55
|
8.80
|
9.55
|
9.31
|
9.55
|
58,000
|
|
|
12/26/2023
|
-0.10 / -1.05%
|
9.55
|
9.55
|
9.16
|
9.45
|
9.33
|
9.45
|
34,500
|
|
|
12/25/2023
|
+0.60 / +6.70%
|
8.94
|
9.55
|
8.85
|
9.55
|
9.32
|
9.55
|
74,200
|
|
|
12/22/2023
|
+0.55 / +6.55%
|
8.39
|
8.95
|
8.39
|
8.95
|
8.79
|
8.95
|
82,800
|
|
|
12/21/2023
|
+0.26 / +3.19%
|
8.10
|
8.40
|
8.05
|
8.40
|
8.36
|
8.40
|
34,200
|
|
|