|
Closing price on 4/28/2023
|
|
| Open |
8.90 |
| High |
9.07 |
| Low |
8.80 |
| Volume |
15,000 |
| Split-adjusted Price |
8.82 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
-0.08 / -0.90%
|
8.90
|
9.07
|
8.80
|
8.82
|
8.86
|
8.82
|
15,000
|
|
|
4/27/2023
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.93
|
8.90
|
7,000
|
|
|
4/26/2023
|
-0.27 / -2.98%
|
8.81
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
8,700
|
|
|
4/25/2023
|
-0.07 / -0.77%
|
9.12
|
9.12
|
8.70
|
9.07
|
8.77
|
9.07
|
26,100
|
|
|
4/24/2023
|
+0.04 / +0.44%
|
9.10
|
9.22
|
8.90
|
9.14
|
9.04
|
9.14
|
7,300
|
|
|
4/21/2023
|
-0.03 / -0.33%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.08
|
9.10
|
2,800
|
|
|
4/20/2023
|
+0.03 / +0.33%
|
9.16
|
9.19
|
9.08
|
9.13
|
9.13
|
9.13
|
8,700
|
|
|
4/19/2023
|
+0.05 / +0.55%
|
9.12
|
9.14
|
9.05
|
9.10
|
9.06
|
9.10
|
13,300
|
|
|
4/18/2023
|
+0.05 / +0.56%
|
9.00
|
9.09
|
8.90
|
9.05
|
9.02
|
9.05
|
8,100
|
|
|
4/17/2023
|
-0.08 / -0.88%
|
9.00
|
9.00
|
8.97
|
9.00
|
8.99
|
9.00
|
2,600
|
|
|
4/14/2023
|
+0.08 / +0.89%
|
8.96
|
9.10
|
8.95
|
9.08
|
8.96
|
9.08
|
1,946,100
|
|
|
4/13/2023
|
-0.07 / -0.77%
|
9.24
|
9.24
|
9.00
|
9.00
|
9.03
|
9.00
|
21,300
|
|
|
4/12/2023
|
+0.10 / +1.11%
|
9.02
|
9.10
|
8.92
|
9.07
|
9.01
|
9.07
|
34,300
|
|
|
4/11/2023
|
-0.04 / -0.44%
|
9.02
|
9.02
|
8.90
|
8.97
|
8.97
|
8.97
|
7,400
|
|
|
4/10/2023
|
-0.08 / -0.88%
|
9.00
|
9.10
|
9.00
|
9.01
|
9.00
|
9.01
|
18,700
|
|
|
4/7/2023
|
-0.01 / -0.11%
|
9.08
|
9.10
|
9.03
|
9.09
|
9.03
|
9.09
|
1,516,000
|
|
|
4/6/2023
|
-0.04 / -0.44%
|
9.14
|
9.20
|
9.05
|
9.10
|
9.10
|
9.10
|
31,600
|
|
|
4/5/2023
|
+0.25 / +2.81%
|
8.76
|
9.14
|
8.75
|
9.14
|
8.83
|
9.14
|
21,700
|
|
|
4/4/2023
|
+0.07 / +0.79%
|
8.86
|
8.89
|
8.80
|
8.89
|
8.83
|
8.89
|
29,700
|
|
|
4/3/2023
|
-0.01 / -0.11%
|
8.83
|
8.97
|
8.61
|
8.82
|
8.85
|
8.82
|
24,100
|
|
|
3/31/2023
|
-0.16 / -1.78%
|
8.85
|
9.00
|
8.37
|
8.83
|
8.51
|
8.83
|
52,700
|
|
|
3/30/2023
|
+0.03 / +0.33%
|
9.00
|
9.00
|
8.95
|
8.99
|
8.97
|
8.99
|
7,000
|
|
|
3/29/2023
|
+0.01 / +0.11%
|
8.80
|
8.96
|
8.70
|
8.96
|
8.75
|
8.96
|
20,400
|
|
|
3/28/2023
|
+0.10 / +1.13%
|
9.10
|
9.10
|
8.84
|
8.95
|
8.87
|
8.95
|
5,100
|
|
|
3/27/2023
|
-0.15 / -1.67%
|
8.80
|
9.00
|
8.80
|
8.85
|
8.87
|
8.85
|
6,600
|
|
|
3/24/2023
|
-0.05 / -0.55%
|
9.05
|
9.10
|
8.87
|
9.00
|
9.04
|
9.00
|
10,300
|
|
|
3/23/2023
|
-0.13 / -1.42%
|
9.15
|
9.15
|
8.71
|
9.05
|
8.98
|
9.05
|
15,000
|
|
|
3/22/2023
|
+0.13 / +1.44%
|
8.53
|
9.21
|
8.53
|
9.18
|
8.84
|
9.18
|
3,500
|
|
|
3/21/2023
|
+0.15 / +1.69%
|
8.90
|
9.08
|
8.71
|
9.05
|
8.80
|
9.05
|
11,800
|
|
|
3/20/2023
|
-0.27 / -2.94%
|
8.84
|
8.90
|
8.83
|
8.90
|
8.88
|
8.90
|
10,100
|
|
|