|
Closing price on 8/3/2022
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.95 |
| Volume |
62,100 |
| Split-adjusted Price |
12.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2022
|
0.00 / 0.00%
|
11.45
|
11.60
|
11.40
|
11.45
|
11.49
|
11.45
|
45,600
|
|
|
7/15/2022
|
+0.05 / +0.44%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.40
|
11.45
|
45,100
|
|
|
7/14/2022
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.29
|
11.40
|
24,100
|
|
|
7/13/2022
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.24
|
11.30
|
25,800
|
|
|
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
|
|
|