|
Closing price on 6/16/2022
|
|
| Open |
10.50 |
| High |
10.95 |
| Low |
10.50 |
| Volume |
25,900 |
| Split-adjusted Price |
10.60 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.20 / +1.92%
|
10.50
|
10.95
|
10.50
|
10.60
|
10.60
|
10.60
|
25,900
|
|
|
6/15/2022
|
-0.65 / -5.88%
|
11.05
|
11.05
|
10.30
|
10.40
|
10.55
|
10.40
|
60,700
|
|
|
6/14/2022
|
+0.25 / +2.31%
|
10.80
|
11.25
|
10.70
|
11.05
|
11.02
|
11.05
|
89,700
|
|
|
6/13/2022
|
-0.55 / -4.85%
|
11.20
|
11.35
|
10.80
|
10.80
|
11.05
|
10.80
|
92,000
|
|
|
6/10/2022
|
-0.40 / -3.40%
|
11.20
|
11.80
|
11.15
|
11.35
|
11.47
|
11.35
|
53,400
|
|
|
6/9/2022
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.65
|
11.75
|
11.74
|
11.75
|
26,500
|
|
|
6/8/2022
|
+0.40 / +3.51%
|
11.80
|
11.90
|
11.45
|
11.80
|
11.77
|
11.80
|
19,900
|
|
|
6/7/2022
|
-0.15 / -1.30%
|
11.50
|
11.55
|
11.10
|
11.40
|
11.23
|
11.40
|
85,400
|
|
|
6/6/2022
|
-0.15 / -1.28%
|
11.60
|
11.80
|
11.50
|
11.55
|
11.62
|
11.55
|
47,300
|
|
|
6/3/2022
|
-0.30 / -2.50%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.83
|
11.70
|
35,300
|
|
|
6/2/2022
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.85
|
12.00
|
11.95
|
12.00
|
65,700
|
|
|
6/1/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.85
|
12.10
|
11.96
|
12.10
|
51,400
|
|
|
5/31/2022
|
-0.15 / -1.22%
|
12.25
|
12.30
|
12.05
|
12.10
|
12.17
|
12.10
|
55,900
|
|
|
5/30/2022
|
+0.15 / +1.24%
|
12.20
|
12.40
|
12.05
|
12.25
|
12.20
|
12.25
|
38,700
|
|
|
5/27/2022
|
+0.20 / +1.68%
|
11.90
|
12.25
|
11.90
|
12.10
|
12.12
|
12.10
|
58,300
|
|
|
5/26/2022
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.75
|
11.90
|
11.87
|
11.90
|
43,600
|
|
|
5/25/2022
|
+0.35 / +3.08%
|
11.35
|
11.70
|
11.35
|
11.70
|
11.57
|
11.70
|
59,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.35
|
11.31
|
11.35
|
30,300
|
|
|
5/23/2022
|
-0.35 / -2.99%
|
12.00
|
12.00
|
11.35
|
11.35
|
11.52
|
11.35
|
55,100
|
|
|
5/20/2022
|
-0.10 / -0.85%
|
11.75
|
11.90
|
11.60
|
11.70
|
11.68
|
11.70
|
56,900
|
|
|
5/19/2022
|
+0.10 / +0.85%
|
11.30
|
11.80
|
11.10
|
11.80
|
11.50
|
11.80
|
18,700
|
|
|
5/18/2022
|
+0.10 / +0.86%
|
11.95
|
12.05
|
11.60
|
11.70
|
11.80
|
11.70
|
50,400
|
|
|
5/17/2022
|
+0.70 / +6.42%
|
10.90
|
11.65
|
10.90
|
11.60
|
11.36
|
11.60
|
49,200
|
|
|
5/16/2022
|
+0.05 / +0.46%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.06
|
10.90
|
135,200
|
|
|
5/13/2022
|
-0.80 / -6.87%
|
11.25
|
11.65
|
10.85
|
10.85
|
11.03
|
10.85
|
185,200
|
|
|
5/12/2022
|
-0.85 / -6.80%
|
12.50
|
12.50
|
11.65
|
11.65
|
11.96
|
11.65
|
101,700
|
|
|
5/11/2022
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.35
|
12.50
|
12.49
|
12.50
|
76,200
|
|
|
5/10/2022
|
0.00 / 0.00%
|
12.55
|
12.60
|
11.90
|
12.60
|
12.18
|
12.60
|
130,200
|
|
|
5/9/2022
|
-0.90 / -6.67%
|
13.20
|
13.25
|
12.60
|
12.60
|
12.86
|
12.60
|
123,200
|
|
|
5/6/2022
|
-0.80 / -5.59%
|
14.35
|
14.35
|
13.35
|
13.50
|
13.74
|
13.50
|
109,700
|
|
|