|
Closing price on 7/12/2022
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
17,300 |
| Split-adjusted Price |
11.40 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2022
|
+0.25 / +2.24%
|
11.20
|
11.50
|
11.00
|
11.40
|
11.25
|
11.40
|
17,300
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.85
|
11.15
|
10.94
|
11.15
|
46,700
|
|
|
7/8/2022
|
0.00 / 0.00%
|
11.15
|
11.25
|
11.05
|
11.15
|
11.14
|
11.15
|
26,700
|
|
|
7/7/2022
|
+0.05 / +0.45%
|
11.30
|
11.30
|
10.95
|
11.15
|
11.21
|
11.15
|
4,500
|
|
|
7/6/2022
|
-0.05 / -0.45%
|
11.15
|
11.30
|
11.10
|
11.10
|
11.21
|
11.10
|
30,800
|
|
|
7/5/2022
|
-0.15 / -1.33%
|
11.20
|
11.40
|
11.00
|
11.15
|
11.24
|
11.15
|
36,500
|
|
|
7/4/2022
|
+0.10 / +0.89%
|
11.60
|
11.65
|
11.25
|
11.30
|
11.39
|
11.30
|
24,700
|
|
|
7/1/2022
|
-0.25 / -2.18%
|
11.00
|
11.45
|
11.00
|
11.20
|
11.16
|
11.20
|
22,700
|
|
|
6/30/2022
|
+0.15 / +1.33%
|
11.60
|
11.75
|
11.40
|
11.45
|
11.56
|
11.45
|
91,300
|
|
|
6/29/2022
|
-0.15 / -1.31%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.22
|
11.30
|
31,300
|
|
|
6/28/2022
|
+0.15 / +1.33%
|
11.30
|
11.50
|
11.25
|
11.45
|
11.39
|
11.45
|
47,700
|
|
|
6/27/2022
|
+0.30 / +2.73%
|
11.50
|
11.50
|
11.00
|
11.30
|
11.23
|
11.30
|
42,400
|
|
|
6/24/2022
|
+0.30 / +2.80%
|
10.75
|
11.35
|
10.75
|
11.00
|
11.21
|
11.00
|
50,900
|
|
|
6/23/2022
|
+0.65 / +6.47%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.51
|
10.70
|
63,200
|
|
|
6/22/2022
|
+0.07 / +0.70%
|
10.00
|
10.40
|
9.76
|
10.05
|
10.03
|
10.05
|
32,800
|
|
|
6/21/2022
|
+0.13 / +1.32%
|
9.60
|
9.98
|
9.60
|
9.98
|
9.82
|
9.98
|
54,000
|
|
|
6/20/2022
|
-0.55 / -5.29%
|
10.35
|
10.40
|
9.85
|
9.85
|
9.99
|
9.85
|
72,900
|
|
|
6/17/2022
|
-0.20 / -1.89%
|
10.55
|
10.55
|
9.97
|
10.40
|
10.06
|
10.40
|
77,300
|
|
|
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
|
|
|