|
Closing price on 3/3/2022
|
|
| Open |
17.00 |
| High |
17.45 |
| Low |
16.70 |
| Volume |
4,904,700 |
| Split-adjusted Price |
17.30 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+0.50 / +2.98%
|
17.00
|
17.45
|
16.70
|
17.30
|
16.97
|
17.30
|
4,904,700
|
|
|
3/2/2022
|
-0.40 / -2.33%
|
16.70
|
17.20
|
16.70
|
16.80
|
16.86
|
16.80
|
222,300
|
|
|
3/1/2022
|
-0.20 / -1.15%
|
17.00
|
17.65
|
16.50
|
17.20
|
17.01
|
17.20
|
276,800
|
|
|
2/28/2022
|
-0.20 / -1.14%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.15
|
17.40
|
209,300
|
|
|
2/25/2022
|
0.00 / 0.00%
|
17.60
|
18.05
|
17.40
|
17.60
|
17.67
|
17.60
|
350,900
|
|
|
2/24/2022
|
-0.55 / -3.03%
|
18.50
|
18.50
|
17.10
|
17.60
|
17.90
|
17.60
|
479,600
|
|
|
2/23/2022
|
+0.85 / +4.91%
|
17.30
|
18.20
|
17.30
|
18.15
|
17.90
|
18.15
|
465,200
|
|
|
2/22/2022
|
+0.40 / +2.37%
|
16.35
|
17.50
|
16.20
|
17.30
|
16.89
|
17.30
|
422,100
|
|
|
2/21/2022
|
+1.00 / +6.29%
|
15.90
|
17.00
|
15.70
|
16.90
|
16.43
|
16.90
|
346,700
|
|
|
2/18/2022
|
+0.10 / +0.63%
|
16.45
|
16.45
|
15.80
|
15.90
|
16.21
|
15.90
|
674,100
|
|
|
2/17/2022
|
+1.00 / +6.76%
|
15.05
|
15.80
|
15.05
|
15.80
|
15.60
|
15.80
|
310,100
|
|
|
2/16/2022
|
+0.40 / +2.78%
|
14.95
|
15.00
|
14.50
|
14.80
|
14.72
|
14.80
|
153,200
|
|
|
2/15/2022
|
-0.10 / -0.69%
|
14.55
|
14.70
|
14.40
|
14.40
|
14.47
|
14.40
|
140,100
|
|
|
2/14/2022
|
+0.30 / +2.11%
|
14.20
|
14.95
|
14.00
|
14.50
|
14.55
|
14.50
|
234,100
|
|
|
2/11/2022
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.15
|
14.20
|
14.26
|
14.20
|
101,500
|
|
|
2/10/2022
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.43
|
14.40
|
66,900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.15
|
14.50
|
14.43
|
14.50
|
161,900
|
|
|
2/8/2022
|
+0.40 / +2.84%
|
14.75
|
15.00
|
14.50
|
14.50
|
14.75
|
14.50
|
491,800
|
|
|
2/7/2022
|
+0.90 / +6.82%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.05
|
14.10
|
197,700
|
|
|
1/28/2022
|
+0.15 / +1.15%
|
13.05
|
13.20
|
13.00
|
13.20
|
13.10
|
13.20
|
24,500
|
|
|
1/27/2022
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.05
|
13.01
|
13.05
|
92,600
|
|
|
1/26/2022
|
-0.05 / -0.38%
|
13.10
|
13.20
|
12.95
|
13.05
|
13.05
|
13.05
|
62,500
|
|
|
1/25/2022
|
+0.05 / +0.38%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.08
|
13.10
|
19,600
|
|
|
1/24/2022
|
-0.25 / -1.88%
|
13.30
|
13.30
|
12.90
|
13.05
|
13.05
|
13.05
|
76,100
|
|
|
1/21/2022
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.24
|
13.30
|
23,600
|
|
|
1/20/2022
|
+0.05 / +0.38%
|
13.15
|
13.40
|
12.70
|
13.20
|
13.04
|
13.20
|
44,200
|
|
|
1/19/2022
|
-0.35 / -2.59%
|
12.85
|
13.50
|
12.85
|
13.15
|
13.17
|
13.15
|
26,400
|
|
|
1/18/2022
|
+0.35 / +2.66%
|
13.15
|
13.70
|
13.05
|
13.50
|
13.14
|
13.50
|
110,100
|
|
|
1/17/2022
|
-0.50 / -3.66%
|
14.15
|
14.15
|
12.90
|
13.15
|
13.47
|
13.15
|
73,400
|
|
|
1/14/2022
|
-0.30 / -2.15%
|
13.80
|
14.00
|
13.60
|
13.65
|
13.70
|
13.65
|
55,600
|
|
|