|
Closing price on 5/23/2023
|
|
| Open |
8.63 |
| High |
8.69 |
| Low |
8.60 |
| Volume |
5,700 |
| Split-adjusted Price |
8.61 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
-0.04 / -0.46%
|
8.63
|
8.69
|
8.60
|
8.61
|
8.62
|
8.61
|
5,700
|
|
|
5/22/2023
|
-0.03 / -0.35%
|
8.68
|
8.68
|
8.63
|
8.65
|
8.63
|
8.65
|
9,700
|
|
|
5/19/2023
|
-0.02 / -0.23%
|
8.70
|
8.79
|
8.60
|
8.68
|
8.65
|
8.68
|
22,700
|
|
|
5/18/2023
|
-0.05 / -0.57%
|
8.75
|
8.75
|
8.68
|
8.70
|
8.71
|
8.70
|
4,200
|
|
|
5/17/2023
|
0.00 / 0.00%
|
8.77
|
8.77
|
8.67
|
8.75
|
8.75
|
8.75
|
7,200
|
|
|
5/16/2023
|
-0.01 / -0.11%
|
8.75
|
8.78
|
8.50
|
8.75
|
8.72
|
8.75
|
12,800
|
|
|
5/15/2023
|
-0.04 / -0.45%
|
9.00
|
9.00
|
8.19
|
8.76
|
8.56
|
8.76
|
31,000
|
|
|
5/12/2023
|
+0.06 / +0.69%
|
8.75
|
8.85
|
8.74
|
8.80
|
8.77
|
8.80
|
12,300
|
|
|
5/11/2023
|
0.00 / 0.00%
|
8.74
|
8.80
|
8.73
|
8.74
|
8.75
|
8.74
|
14,800
|
|
|
5/10/2023
|
-0.06 / -0.68%
|
8.80
|
8.84
|
8.74
|
8.74
|
8.77
|
8.74
|
22,300
|
|
|
5/9/2023
|
+0.07 / +0.80%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.75
|
8.80
|
17,700
|
|
|
5/8/2023
|
-0.07 / -0.80%
|
8.80
|
8.88
|
8.70
|
8.73
|
8.73
|
8.73
|
14,200
|
|
|
5/5/2023
|
-0.02 / -0.23%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
14,700
|
|
|
5/4/2023
|
0.00 / 0.00%
|
8.83
|
9.09
|
8.82
|
8.82
|
8.86
|
8.82
|
8,700
|
|
|
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
|
|
|