|
Closing price on 6/3/2024
|
|
| Open |
8.41 |
| High |
8.42 |
| Low |
8.35 |
| Volume |
3,900 |
| Split-adjusted Price |
8.35 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
-0.06 / -0.71%
|
8.41
|
8.42
|
8.35
|
8.35
|
8.38
|
8.35
|
3,900
|
|
|
5/31/2024
|
-0.19 / -2.21%
|
8.60
|
8.60
|
8.40
|
8.41
|
8.44
|
8.41
|
2,700
|
|
|
5/30/2024
|
+0.01 / +0.12%
|
8.65
|
8.65
|
8.60
|
8.60
|
8.64
|
8.60
|
2,100
|
|
|
5/29/2024
|
-0.08 / -0.92%
|
8.60
|
8.67
|
8.40
|
8.59
|
8.49
|
8.59
|
3,700
|
|
|
5/28/2024
|
-0.03 / -0.34%
|
8.70
|
8.70
|
8.66
|
8.67
|
8.68
|
8.67
|
3,500
|
|
|
5/27/2024
|
+0.36 / +4.32%
|
8.33
|
8.70
|
8.33
|
8.70
|
8.40
|
8.70
|
10,500
|
|
|
5/24/2024
|
-0.02 / -0.24%
|
8.80
|
8.80
|
8.33
|
8.34
|
8.41
|
8.34
|
8,200
|
|
|
5/23/2024
|
-0.33 / -3.80%
|
8.69
|
8.69
|
8.35
|
8.36
|
8.40
|
8.36
|
8,800
|
|
|
5/22/2024
|
+0.24 / +2.84%
|
8.30
|
8.89
|
8.30
|
8.69
|
8.35
|
8.69
|
12,800
|
|
|
5/21/2024
|
-0.05 / -0.59%
|
8.46
|
8.50
|
8.32
|
8.45
|
8.39
|
8.45
|
5,900
|
|
|
5/20/2024
|
+0.25 / +3.03%
|
8.35
|
8.67
|
8.35
|
8.50
|
8.49
|
8.50
|
8,000
|
|
|
5/17/2024
|
-0.13 / -1.55%
|
8.06
|
8.38
|
8.06
|
8.25
|
8.19
|
8.25
|
9,100
|
|
|
5/16/2024
|
+0.13 / +1.58%
|
8.21
|
8.38
|
8.21
|
8.38
|
8.25
|
8.38
|
7,700
|
|
|
5/15/2024
|
-0.09 / -1.08%
|
8.24
|
8.26
|
8.24
|
8.25
|
8.25
|
8.25
|
11,300
|
|
|
5/14/2024
|
-0.14 / -1.65%
|
8.40
|
8.40
|
8.26
|
8.34
|
8.31
|
8.34
|
4,900
|
|
|
5/13/2024
|
-0.02 / -0.24%
|
8.31
|
8.48
|
8.24
|
8.48
|
8.30
|
8.48
|
12,800
|
|
|
5/10/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,000
|
|
|
5/9/2024
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.31
|
8.50
|
6,400
|
|
|
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
|
|
|