|
Closing price on 6/2/2026
|
|
| Open |
6.55 |
| High |
6.77 |
| Low |
6.50 |
| Volume |
300 |
| Split-adjusted Price |
6.77 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
+0.17 / +2.58%
|
6.55
|
6.77
|
6.50
|
6.77
|
6.61
|
6.77
|
300
|
|
|
6/1/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
5/29/2026
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
2,500
|
|
|
5/28/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
10,000
|
|
|
5/27/2026
|
-0.03 / -0.46%
|
6.59
|
6.59
|
6.50
|
6.50
|
6.50
|
6.50
|
2,600
|
|
|
5/26/2026
|
-0.07 / -1.06%
|
6.48
|
6.53
|
6.48
|
6.53
|
6.50
|
6.53
|
1,300
|
|
|
5/25/2026
|
+0.10 / +1.54%
|
6.50
|
6.63
|
6.50
|
6.60
|
6.59
|
6.60
|
600
|
|
|
5/22/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5,200
|
|
|
5/21/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/19/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
5/18/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/15/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
5/14/2026
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.50
|
6.50
|
6.53
|
6.50
|
400
|
|
|
5/13/2026
|
-0.30 / -4.41%
|
6.60
|
6.87
|
6.40
|
6.50
|
6.52
|
6.50
|
11,200
|
|
|
5/12/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
5/11/2026
|
+0.02 / +0.29%
|
6.78
|
6.80
|
6.77
|
6.80
|
6.78
|
6.80
|
900
|
|
|
5/8/2026
|
0.00 / 0.00%
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
0
|
|
|
5/7/2026
|
+0.34 / +5.28%
|
6.60
|
6.78
|
6.60
|
6.78
|
6.69
|
6.78
|
200
|
|
|
5/6/2026
|
-0.36 / -5.29%
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
6.44
|
200
|
|
|
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
|
|
|