|
Closing price on 8/22/2023
|
|
| Open |
8.83 |
| High |
9.00 |
| Low |
8.79 |
| Volume |
18,700 |
| Split-adjusted Price |
9.00 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
0.00 / 0.00%
|
8.83
|
9.00
|
8.79
|
9.00
|
8.82
|
9.00
|
18,700
|
|
|
8/21/2023
|
+0.10 / +1.12%
|
8.77
|
9.00
|
8.60
|
9.00
|
8.73
|
9.00
|
37,200
|
|
|
8/18/2023
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.80
|
8.90
|
9.04
|
8.90
|
49,900
|
|
|
8/17/2023
|
-0.19 / -2.02%
|
9.44
|
9.44
|
9.17
|
9.20
|
9.23
|
9.20
|
29,800
|
|
|
8/16/2023
|
-0.07 / -0.74%
|
9.40
|
9.60
|
9.29
|
9.39
|
9.35
|
9.39
|
61,400
|
|
|
8/15/2023
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.35
|
9.46
|
9.43
|
9.46
|
26,700
|
|
|
8/14/2023
|
+0.01 / +0.11%
|
9.45
|
9.51
|
9.40
|
9.46
|
9.44
|
9.46
|
38,200
|
|
|
8/11/2023
|
-0.05 / -0.53%
|
9.50
|
9.54
|
9.32
|
9.45
|
9.44
|
9.45
|
46,900
|
|
|
8/10/2023
|
-0.07 / -0.73%
|
9.57
|
9.65
|
9.40
|
9.50
|
9.48
|
9.50
|
35,500
|
|
|
8/9/2023
|
+0.17 / +1.81%
|
9.40
|
9.59
|
9.40
|
9.57
|
9.47
|
9.57
|
40,000
|
|
|
8/8/2023
|
+0.10 / +1.08%
|
9.30
|
9.45
|
9.25
|
9.40
|
9.31
|
9.40
|
23,200
|
|
|
8/7/2023
|
-0.15 / -1.59%
|
9.45
|
9.45
|
9.30
|
9.30
|
9.40
|
9.30
|
29,300
|
|
|
8/4/2023
|
0.00 / 0.00%
|
9.41
|
9.50
|
9.35
|
9.45
|
9.42
|
9.45
|
16,600
|
|
|
8/3/2023
|
-0.03 / -0.32%
|
9.48
|
9.63
|
9.45
|
9.45
|
9.51
|
9.45
|
55,900
|
|
|
8/2/2023
|
+0.13 / +1.39%
|
9.30
|
9.48
|
9.20
|
9.48
|
9.31
|
9.48
|
16,000
|
|
|
8/1/2023
|
+0.05 / +0.54%
|
9.45
|
9.55
|
9.35
|
9.35
|
9.44
|
9.35
|
41,600
|
|
|
7/31/2023
|
+0.19 / +2.09%
|
9.12
|
9.50
|
9.12
|
9.30
|
9.34
|
9.30
|
54,200
|
|
|
7/28/2023
|
+0.05 / +0.55%
|
8.96
|
9.11
|
8.96
|
9.11
|
9.10
|
9.11
|
66,800
|
|
|
7/27/2023
|
-0.15 / -1.63%
|
9.16
|
9.28
|
9.06
|
9.06
|
9.17
|
9.06
|
24,000
|
|
|
7/26/2023
|
-0.22 / -2.33%
|
9.41
|
9.44
|
9.10
|
9.21
|
9.34
|
9.21
|
58,400
|
|
|
7/25/2023
|
-0.30 / -3.08%
|
9.63
|
9.91
|
9.41
|
9.43
|
9.53
|
9.43
|
53,700
|
|
|
7/24/2023
|
+0.12 / +1.25%
|
9.61
|
9.78
|
9.58
|
9.73
|
9.60
|
9.73
|
40,600
|
|
|
7/21/2023
|
-0.16 / -1.64%
|
9.77
|
9.77
|
9.58
|
9.61
|
9.65
|
9.61
|
37,800
|
|
|
7/20/2023
|
-0.02 / -0.20%
|
9.75
|
9.79
|
9.68
|
9.77
|
9.75
|
9.77
|
10,900
|
|
|
7/19/2023
|
+0.14 / +1.45%
|
9.70
|
10.00
|
9.66
|
9.79
|
9.68
|
9.79
|
27,100
|
|
|
7/18/2023
|
-0.04 / -0.41%
|
9.69
|
9.69
|
9.60
|
9.65
|
9.67
|
9.65
|
31,000
|
|
|
7/17/2023
|
+0.09 / +0.94%
|
9.60
|
9.71
|
9.56
|
9.69
|
9.63
|
9.69
|
21,100
|
|
|
7/14/2023
|
-0.14 / -1.44%
|
9.74
|
9.74
|
9.60
|
9.60
|
9.65
|
9.60
|
9,900
|
|
|
7/13/2023
|
-0.05 / -0.51%
|
9.56
|
9.78
|
9.56
|
9.74
|
9.67
|
9.74
|
9,900
|
|
|
7/12/2023
|
-0.06 / -0.61%
|
9.67
|
9.80
|
9.55
|
9.79
|
9.72
|
9.79
|
7,500
|
|
|