|
Closing price on 5/8/2024
|
|
| Open |
8.56 |
| High |
8.85 |
| Low |
8.13 |
| Volume |
9,400 |
| Split-adjusted Price |
8.50 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
-0.06 / -0.70%
|
8.56
|
8.85
|
8.13
|
8.50
|
8.35
|
8.50
|
9,400
|
|
|
5/7/2024
|
-0.41 / -4.57%
|
8.70
|
8.70
|
8.55
|
8.56
|
8.60
|
8.56
|
21,300
|
|
|
5/6/2024
|
+0.51 / +6.03%
|
8.46
|
9.04
|
8.46
|
8.97
|
8.68
|
8.97
|
8,900
|
|
|
5/3/2024
|
-0.23 / -2.65%
|
8.69
|
8.69
|
8.46
|
8.46
|
8.66
|
8.46
|
3,200
|
|
|
5/2/2024
|
+0.39 / +4.70%
|
8.30
|
8.88
|
7.87
|
8.69
|
8.36
|
8.69
|
16,800
|
|
|
4/26/2024
|
-0.40 / -4.60%
|
8.70
|
8.99
|
8.22
|
8.30
|
8.38
|
8.30
|
8,700
|
|
|
4/25/2024
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.24
|
8.70
|
8.33
|
8.70
|
8,500
|
|
|
4/24/2024
|
+0.02 / +0.23%
|
8.74
|
8.80
|
8.74
|
8.80
|
8.76
|
8.80
|
13,100
|
|
|
4/23/2024
|
+0.37 / +4.40%
|
8.50
|
8.79
|
8.41
|
8.78
|
8.50
|
8.78
|
2,600
|
|
|
4/22/2024
|
-0.19 / -2.21%
|
8.41
|
8.51
|
8.41
|
8.41
|
8.49
|
8.41
|
5,700
|
|
|
4/19/2024
|
-0.20 / -2.27%
|
8.20
|
8.69
|
8.20
|
8.60
|
8.31
|
8.60
|
14,900
|
|
|
4/17/2024
|
-0.05 / -0.56%
|
8.85
|
8.85
|
8.60
|
8.80
|
8.79
|
8.80
|
1,700
|
|
|
4/16/2024
|
+0.05 / +0.57%
|
8.60
|
8.85
|
8.45
|
8.85
|
8.56
|
8.85
|
23,600
|
|
|
4/15/2024
|
-0.26 / -2.87%
|
8.91
|
8.91
|
8.80
|
8.80
|
8.87
|
8.80
|
5,000
|
|
|
4/12/2024
|
+0.06 / +0.67%
|
8.80
|
9.06
|
8.80
|
9.06
|
8.81
|
9.06
|
3,800
|
|
|
4/11/2024
|
+0.01 / +0.11%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.95
|
9.00
|
2,000
|
|
|
4/10/2024
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.99
|
8.99
|
9.08
|
8.99
|
1,100
|
|
|
4/9/2024
|
+0.09 / +1.00%
|
9.00
|
9.14
|
8.70
|
9.09
|
8.99
|
9.09
|
600
|
|
|
4/8/2024
|
0.00 / 0.00%
|
8.86
|
9.00
|
8.80
|
9.00
|
8.82
|
9.00
|
8,500
|
|
|
4/5/2024
|
+0.01 / +0.11%
|
8.99
|
9.00
|
8.99
|
9.00
|
9.00
|
9.00
|
1,800
|
|
|
4/4/2024
|
0.00 / 0.00%
|
8.84
|
9.05
|
8.84
|
8.99
|
8.98
|
8.99
|
2,200
|
|
|
4/3/2024
|
+0.14 / +1.58%
|
8.85
|
9.03
|
8.85
|
8.99
|
8.90
|
8.99
|
11,600
|
|
|
4/2/2024
|
-0.05 / -0.56%
|
8.86
|
9.19
|
8.83
|
8.85
|
8.93
|
8.85
|
33,800
|
|
|
4/1/2024
|
-0.10 / -1.11%
|
9.10
|
9.27
|
8.90
|
8.90
|
9.07
|
8.90
|
3,900
|
|
|
3/29/2024
|
+0.13 / +1.47%
|
8.87
|
9.00
|
8.82
|
9.00
|
8.85
|
9.00
|
6,500
|
|
|
3/28/2024
|
-0.03 / -0.34%
|
8.84
|
8.87
|
8.84
|
8.87
|
8.86
|
8.87
|
14,600
|
|
|
3/27/2024
|
+0.01 / +0.11%
|
8.90
|
8.99
|
8.90
|
8.90
|
8.90
|
8.90
|
11,000
|
|
|
3/26/2024
|
+0.06 / +0.68%
|
8.91
|
8.95
|
8.89
|
8.89
|
8.90
|
8.89
|
15,900
|
|
|
3/25/2024
|
-0.27 / -2.97%
|
9.05
|
9.05
|
8.83
|
8.83
|
9.00
|
8.83
|
8,100
|
|
|
3/22/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.83
|
9.10
|
9.04
|
9.10
|
8,000
|
|
|