|
Closing price on 3/3/2023
|
|
| Open |
9.00 |
| High |
9.11 |
| Low |
8.95 |
| Volume |
1,100 |
| Split-adjusted Price |
8.95 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.04 / -0.44%
|
9.00
|
9.11
|
8.95
|
8.95
|
9.08
|
8.95
|
1,100
|
|
|
3/2/2023
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
300
|
|
|
3/1/2023
|
+0.21 / +2.39%
|
8.78
|
9.24
|
8.78
|
9.00
|
8.97
|
9.00
|
1,500
|
|
|
2/28/2023
|
-0.09 / -1.01%
|
8.60
|
8.85
|
8.60
|
8.79
|
8.70
|
8.79
|
2,500
|
|
|
2/27/2023
|
-0.12 / -1.33%
|
8.45
|
8.90
|
8.45
|
8.88
|
8.63
|
8.88
|
2,700
|
|
|
2/24/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.99
|
9.00
|
9.04
|
9.00
|
2,500
|
|
|
2/23/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.55
|
9.10
|
9.03
|
9.10
|
800
|
|
|
2/22/2023
|
0.00 / 0.00%
|
8.55
|
9.10
|
8.55
|
9.10
|
8.90
|
9.10
|
3,000
|
|
|
2/21/2023
|
0.00 / 0.00%
|
9.11
|
9.26
|
8.70
|
9.10
|
9.01
|
9.10
|
29,000
|
|
|
2/20/2023
|
+0.50 / +5.81%
|
9.00
|
9.18
|
9.00
|
9.10
|
9.04
|
9.10
|
18,500
|
|
|
2/17/2023
|
-0.30 / -3.37%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.96
|
8.60
|
9,900
|
|
|
2/16/2023
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.81
|
8.90
|
8.87
|
8.90
|
3,600
|
|
|
2/15/2023
|
+0.02 / +0.22%
|
9.00
|
9.10
|
8.27
|
8.91
|
8.68
|
8.91
|
9,500
|
|
|
2/14/2023
|
-0.01 / -0.11%
|
8.60
|
8.99
|
8.60
|
8.89
|
8.71
|
8.89
|
9,000
|
|
|
2/13/2023
|
-0.34 / -3.68%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
8.90
|
5,400
|
|
|
2/10/2023
|
-0.15 / -1.60%
|
9.40
|
9.40
|
8.98
|
9.24
|
9.03
|
9.24
|
66,400
|
|
|
2/9/2023
|
-0.05 / -0.53%
|
9.40
|
9.40
|
9.20
|
9.39
|
9.32
|
9.39
|
6,800
|
|
|
2/8/2023
|
+0.04 / +0.43%
|
9.40
|
9.44
|
9.01
|
9.44
|
9.35
|
9.44
|
12,000
|
|
|
2/7/2023
|
-0.20 / -2.08%
|
9.61
|
9.62
|
9.40
|
9.40
|
9.52
|
9.40
|
11,100
|
|
|
2/6/2023
|
-0.13 / -1.34%
|
9.56
|
9.60
|
9.56
|
9.60
|
9.56
|
9.60
|
1,500
|
|
|
2/3/2023
|
-0.01 / -0.10%
|
9.68
|
9.73
|
9.11
|
9.73
|
9.44
|
9.73
|
26,500
|
|
|
2/2/2023
|
-0.06 / -0.61%
|
9.60
|
9.80
|
9.50
|
9.74
|
9.62
|
9.74
|
19,500
|
|
|
2/1/2023
|
-0.01 / -0.10%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.67
|
9.80
|
16,900
|
|
|
1/31/2023
|
-0.14 / -1.41%
|
9.95
|
9.95
|
9.61
|
9.81
|
9.80
|
9.81
|
17,900
|
|
|
1/30/2023
|
+0.05 / +0.51%
|
9.95
|
9.98
|
9.90
|
9.95
|
9.93
|
9.95
|
15,000
|
|
|
1/27/2023
|
+0.12 / +1.23%
|
9.79
|
9.90
|
9.79
|
9.90
|
9.84
|
9.90
|
15,500
|
|
|
1/19/2023
|
+0.28 / +2.95%
|
9.50
|
9.86
|
9.50
|
9.78
|
9.70
|
9.78
|
12,800
|
|
|
1/18/2023
|
-0.20 / -2.06%
|
9.95
|
9.95
|
9.50
|
9.50
|
9.77
|
9.50
|
4,400
|
|
|
1/17/2023
|
+0.10 / +1.04%
|
9.95
|
9.95
|
9.70
|
9.70
|
9.77
|
9.70
|
10,700
|
|
|
1/16/2023
|
-0.09 / -0.93%
|
9.68
|
9.68
|
9.02
|
9.60
|
9.21
|
9.60
|
10,900
|
|
|