|
Closing price on 5/5/2026
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.80 |
| Volume |
1,000 |
| Split-adjusted Price |
6.80 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,000
|
|
|
5/4/2026
|
0.00 / 0.00%
|
6.66
|
6.80
|
6.65
|
6.80
|
6.67
|
6.80
|
2,500
|
|
|
4/29/2026
|
-0.09 / -1.31%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
4/28/2026
|
+0.19 / +2.84%
|
6.85
|
6.89
|
6.85
|
6.89
|
6.89
|
6.89
|
1,600
|
|
|
4/24/2026
|
-0.29 / -4.15%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
6.70
|
2,000
|
|
|
4/23/2026
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
6.99
|
2,200
|
|
|
4/22/2026
|
-0.01 / -0.14%
|
6.72
|
6.99
|
6.72
|
6.99
|
6.81
|
6.99
|
300
|
|
|
4/21/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
4/20/2026
|
-0.06 / -0.85%
|
6.72
|
7.00
|
6.70
|
7.00
|
6.83
|
7.00
|
1,700
|
|
|
4/17/2026
|
0.00 / 0.00%
|
7.06
|
7.06
|
7.06
|
7.06
|
7.06
|
7.06
|
0
|
|
|
4/16/2026
|
0.00 / 0.00%
|
7.06
|
7.06
|
7.06
|
7.06
|
7.06
|
7.06
|
1,600
|
|
|
4/15/2026
|
0.00 / 0.00%
|
7.06
|
7.10
|
7.06
|
7.06
|
7.07
|
7.06
|
3,200
|
|
|
4/14/2026
|
-0.04 / -0.56%
|
7.10
|
7.10
|
6.86
|
7.06
|
6.93
|
7.06
|
1,700
|
|
|
4/13/2026
|
+0.10 / +1.43%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.04
|
7.10
|
900
|
|
|
4/10/2026
|
0.00 / 0.00%
|
6.74
|
7.00
|
6.74
|
7.00
|
6.87
|
7.00
|
400
|
|
|
4/9/2026
|
+0.19 / +2.79%
|
6.99
|
7.00
|
6.81
|
7.00
|
6.97
|
7.00
|
8,400
|
|
|
4/8/2026
|
-0.11 / -1.59%
|
7.00
|
7.00
|
6.81
|
6.81
|
6.97
|
6.81
|
1,000
|
|
|
4/7/2026
|
-0.03 / -0.43%
|
6.90
|
6.92
|
6.75
|
6.92
|
6.82
|
6.92
|
700
|
|
|
4/6/2026
|
+0.10 / +1.46%
|
6.56
|
6.95
|
6.56
|
6.95
|
6.76
|
6.95
|
600
|
|
|
4/3/2026
|
+0.14 / +2.09%
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
600
|
|
|
4/2/2026
|
0.00 / 0.00%
|
6.71
|
6.71
|
6.71
|
6.71
|
6.71
|
6.71
|
0
|
|
|
4/1/2026
|
-0.09 / -1.32%
|
6.79
|
6.79
|
6.70
|
6.71
|
6.77
|
6.71
|
7,700
|
|
|
3/31/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
3/30/2026
|
-0.02 / -0.29%
|
6.82
|
6.82
|
6.80
|
6.80
|
6.82
|
6.80
|
2,500
|
|
|
3/27/2026
|
+0.07 / +1.04%
|
6.80
|
6.98
|
6.80
|
6.82
|
6.85
|
6.82
|
4,900
|
|
|
3/26/2026
|
-0.35 / -4.93%
|
7.10
|
7.10
|
6.70
|
6.75
|
6.79
|
6.75
|
7,100
|
|
|
3/25/2026
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.80
|
7.10
|
6.93
|
7.10
|
1,200
|
|
|
3/24/2026
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
500
|
|
|
3/23/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
3/20/2026
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.00
|
7.00
|
7.26
|
7.00
|
5,500
|
|
|