|
Closing price on 8/29/2022
|
|
| Open |
11.45 |
| High |
11.45 |
| Low |
11.00 |
| Volume |
29,900 |
| Split-adjusted Price |
11.20 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2022
|
-0.30 / -2.61%
|
11.45
|
11.45
|
11.00
|
11.20
|
11.19
|
11.20
|
29,900
|
|
|
8/26/2022
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.50
|
11.44
|
11.50
|
63,300
|
|
|
8/25/2022
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.40
|
11.45
|
11.45
|
11.45
|
13,000
|
|
|
8/24/2022
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.25
|
11.50
|
11.35
|
11.50
|
39,800
|
|
|
8/23/2022
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.25
|
11.45
|
11.31
|
11.45
|
37,800
|
|
|
8/22/2022
|
-0.25 / -2.14%
|
11.70
|
11.70
|
11.30
|
11.45
|
11.41
|
11.45
|
130,800
|
|
|
8/19/2022
|
+0.05 / +0.43%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.68
|
11.70
|
25,300
|
|
|
8/18/2022
|
-0.25 / -2.10%
|
11.85
|
11.85
|
11.60
|
11.65
|
11.69
|
11.65
|
59,200
|
|
|
8/17/2022
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.75
|
11.90
|
11.84
|
11.90
|
29,700
|
|
|
8/16/2022
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.85
|
11.85
|
11.86
|
11.85
|
21,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.91
|
11.90
|
60,300
|
|
|
8/12/2022
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.75
|
11.90
|
11.82
|
11.90
|
40,200
|
|
|
8/11/2022
|
-0.10 / -0.84%
|
12.00
|
12.20
|
11.85
|
11.85
|
11.97
|
11.85
|
74,500
|
|
|
8/10/2022
|
-0.20 / -1.65%
|
11.65
|
12.00
|
11.65
|
11.95
|
11.86
|
11.95
|
67,300
|
|
|
8/9/2022
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.00
|
12.15
|
12.11
|
12.15
|
35,600
|
|
|
8/8/2022
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.05
|
12.10
|
12.11
|
12.10
|
72,500
|
|
|
8/5/2022
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.05
|
12.20
|
12.14
|
12.20
|
60,600
|
|
|
8/4/2022
|
-0.15 / -1.22%
|
12.30
|
12.35
|
12.00
|
12.10
|
12.17
|
12.10
|
58,900
|
|
|
8/3/2022
|
+0.10 / +0.82%
|
12.00
|
12.30
|
11.95
|
12.25
|
12.14
|
12.25
|
62,100
|
|
|
8/2/2022
|
+0.10 / +0.83%
|
12.05
|
12.30
|
11.90
|
12.15
|
12.11
|
12.15
|
119,000
|
|
|
8/1/2022
|
+0.45 / +3.88%
|
11.70
|
12.05
|
11.30
|
12.05
|
11.66
|
12.05
|
90,100
|
|
|
7/29/2022
|
-0.05 / -0.43%
|
11.95
|
11.95
|
11.45
|
11.60
|
11.59
|
11.60
|
38,000
|
|
|
7/28/2022
|
+0.05 / +0.43%
|
11.65
|
11.90
|
11.40
|
11.65
|
11.64
|
11.65
|
32,800
|
|
|
7/27/2022
|
-0.40 / -3.33%
|
11.80
|
11.95
|
11.20
|
11.60
|
11.56
|
11.60
|
74,500
|
|
|
7/26/2022
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.80
|
12.00
|
11.95
|
12.00
|
46,900
|
|
|
7/25/2022
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.65
|
11.90
|
11.85
|
11.90
|
48,700
|
|
|
7/22/2022
|
+0.25 / +2.16%
|
12.00
|
12.20
|
11.70
|
11.85
|
12.03
|
11.85
|
183,800
|
|
|
7/21/2022
|
+0.25 / +2.20%
|
11.55
|
12.00
|
11.40
|
11.60
|
11.66
|
11.60
|
130,900
|
|
|
7/20/2022
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.30
|
11.35
|
11.40
|
11.35
|
53,700
|
|
|
7/19/2022
|
-0.15 / -1.31%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.34
|
11.30
|
14,900
|
|
|