|
Closing price on 3/28/2025
|
|
| Open |
8.18 |
| High |
8.18 |
| Low |
7.70 |
| Volume |
4,600 |
| Split-adjusted Price |
7.82 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.28 / -3.46%
|
8.18
|
8.18
|
7.70
|
7.82
|
7.91
|
7.82
|
4,600
|
|
|
3/27/2025
|
+0.15 / +1.89%
|
7.95
|
8.10
|
7.95
|
8.10
|
8.03
|
8.10
|
3,200
|
|
|
3/26/2025
|
-0.03 / -0.38%
|
7.96
|
7.96
|
7.95
|
7.95
|
7.95
|
7.95
|
1,100
|
|
|
3/25/2025
|
+0.05 / +0.63%
|
7.93
|
7.98
|
7.93
|
7.98
|
7.96
|
7.98
|
12,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
7.94
|
7.95
|
7.93
|
7.93
|
7.94
|
7.93
|
2,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
7.90
|
7.93
|
7.90
|
7.93
|
7.92
|
7.93
|
2,700
|
|
|
3/20/2025
|
-0.03 / -0.38%
|
7.97
|
7.97
|
7.93
|
7.93
|
7.96
|
7.93
|
4,100
|
|
|
3/19/2025
|
+0.01 / +0.13%
|
7.95
|
8.00
|
7.95
|
7.96
|
7.97
|
7.96
|
1,000
|
|
|
3/18/2025
|
-0.05 / -0.63%
|
8.00
|
8.01
|
7.95
|
7.95
|
8.00
|
7.95
|
9,500
|
|
|
3/17/2025
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.99
|
8.00
|
7.99
|
8.00
|
1,200
|
|
|
3/14/2025
|
-0.01 / -0.13%
|
7.90
|
7.99
|
7.69
|
7.99
|
7.90
|
7.99
|
12,500
|
|
|
3/13/2025
|
-0.01 / -0.12%
|
8.01
|
8.02
|
8.00
|
8.00
|
8.01
|
8.00
|
4,300
|
|
|
3/12/2025
|
+0.11 / +1.39%
|
8.00
|
8.02
|
7.95
|
8.01
|
8.00
|
8.01
|
6,500
|
|
|
3/11/2025
|
-0.10 / -1.25%
|
8.00
|
8.01
|
7.81
|
7.90
|
7.91
|
7.90
|
15,300
|
|
|
3/10/2025
|
-0.01 / -0.12%
|
8.01
|
8.01
|
8.00
|
8.00
|
8.01
|
8.00
|
1,700
|
|
|
3/7/2025
|
+0.01 / +0.13%
|
8.02
|
8.10
|
8.00
|
8.01
|
8.08
|
8.01
|
16,400
|
|
|
3/6/2025
|
+0.03 / +0.38%
|
8.00
|
8.09
|
7.97
|
8.00
|
7.99
|
8.00
|
8,600
|
|
|
3/5/2025
|
-0.04 / -0.50%
|
8.27
|
8.27
|
7.94
|
7.97
|
8.03
|
7.97
|
2,000
|
|
|
3/4/2025
|
0.00 / 0.00%
|
8.00
|
8.01
|
8.00
|
8.01
|
8.00
|
8.01
|
600
|
|
|
3/3/2025
|
-0.12 / -1.48%
|
8.10
|
8.10
|
8.01
|
8.01
|
8.03
|
8.01
|
900
|
|
|
2/28/2025
|
+0.13 / +1.63%
|
8.18
|
8.18
|
8.12
|
8.13
|
8.13
|
8.13
|
6,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
7.98
|
8.00
|
7.98
|
8.00
|
8.00
|
8.00
|
6,700
|
|
|
2/26/2025
|
-0.09 / -1.11%
|
8.00
|
8.17
|
7.98
|
8.00
|
8.00
|
8.00
|
6,300
|
|
|
2/25/2025
|
-0.01 / -0.12%
|
7.92
|
8.09
|
7.92
|
8.09
|
7.96
|
8.09
|
6,800
|
|
|
2/24/2025
|
+0.18 / +2.27%
|
7.91
|
8.10
|
7.91
|
8.10
|
8.03
|
8.10
|
6,700
|
|
|
2/21/2025
|
+0.02 / +0.25%
|
7.91
|
7.92
|
7.90
|
7.92
|
7.90
|
7.92
|
10,800
|
|
|
2/20/2025
|
-0.46 / -5.50%
|
8.01
|
8.01
|
7.90
|
7.90
|
7.99
|
7.90
|
19,600
|
|
|
2/19/2025
|
+0.35 / +4.37%
|
8.39
|
8.39
|
7.92
|
8.36
|
8.03
|
8.36
|
1,400
|
|
|
2/18/2025
|
+0.03 / +0.38%
|
7.99
|
8.01
|
7.90
|
8.01
|
7.93
|
8.01
|
5,700
|
|
|
2/17/2025
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.98
|
7.98
|
7.99
|
7.98
|
2,000
|
|
|