|
Closing price on 8/4/2026
|
|
| Open |
7.30 |
| High |
7.30 |
| Low |
7.30 |
| Volume |
4,834,900 |
| Split-adjusted Price |
7.30 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
-0.05 / -0.68%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4,834,900
|
|
|
8/3/2026
|
+0.33 / +4.70%
|
7.02
|
7.35
|
7.02
|
7.35
|
7.06
|
7.35
|
900
|
|
|
7/31/2026
|
+0.27 / +4.00%
|
6.75
|
7.02
|
6.75
|
7.02
|
6.98
|
7.02
|
7,000
|
|
|
7/30/2026
|
+0.38 / +5.97%
|
6.35
|
6.75
|
6.33
|
6.75
|
6.72
|
6.75
|
11,200
|
|
|
7/29/2026
|
+0.32 / +5.29%
|
6.38
|
6.38
|
5.67
|
6.37
|
6.11
|
6.37
|
5,700
|
|
|
7/28/2026
|
+0.37 / +6.51%
|
6.05
|
6.05
|
5.99
|
6.05
|
6.05
|
6.05
|
2,900
|
|
|
7/27/2026
|
-0.28 / -4.70%
|
5.96
|
5.96
|
5.68
|
5.68
|
5.85
|
5.68
|
1,300
|
|
|
7/24/2026
|
+0.37 / +6.62%
|
5.98
|
5.98
|
5.96
|
5.96
|
5.96
|
5.96
|
800
|
|
|
7/23/2026
|
-0.41 / -6.83%
|
6.39
|
6.39
|
5.59
|
5.59
|
5.89
|
5.59
|
600
|
|
|
7/22/2026
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.73
|
6.00
|
1,200
|
|
|
7/21/2026
|
+0.03 / +0.53%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.82
|
5.70
|
1,000
|
|
|
7/20/2026
|
-0.36 / -5.97%
|
6.39
|
6.39
|
5.67
|
5.67
|
5.77
|
5.67
|
4,000
|
|
|
7/17/2026
|
-0.37 / -5.78%
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
6.03
|
400
|
|
|
7/16/2026
|
+0.08 / +1.27%
|
6.10
|
6.40
|
5.94
|
6.40
|
6.07
|
6.40
|
3,300
|
|
|
7/15/2026
|
0.00 / 0.00%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
0
|
|
|
7/14/2026
|
0.00 / 0.00%
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
6.32
|
0
|
|
|
7/13/2026
|
0.00 / 0.00%
|
6.32
|
6.40
|
5.98
|
6.32
|
6.17
|
6.32
|
4,300
|
|
|
7/10/2026
|
+0.41 / +6.94%
|
6.01
|
6.32
|
5.98
|
6.32
|
6.13
|
6.32
|
3,200
|
|
|
7/9/2026
|
-0.43 / -6.78%
|
5.91
|
5.91
|
5.91
|
5.91
|
5.91
|
5.91
|
2,500
|
|
|
7/8/2026
|
-0.05 / -0.78%
|
6.03
|
6.34
|
6.03
|
6.34
|
6.08
|
6.34
|
1,200
|
|
|
7/7/2026
|
+0.32 / +5.27%
|
6.05
|
6.39
|
6.05
|
6.39
|
6.11
|
6.39
|
600
|
|
|
7/6/2026
|
-0.42 / -6.47%
|
6.49
|
6.49
|
6.07
|
6.07
|
6.10
|
6.07
|
4,100
|
|
|
7/3/2026
|
+0.29 / +4.68%
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
6.49
|
200
|
|
|
7/2/2026
|
+0.09 / +1.47%
|
6.49
|
6.49
|
6.20
|
6.20
|
6.35
|
6.20
|
400
|
|
|
7/1/2026
|
0.00 / 0.00%
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
0
|
|
|
6/30/2026
|
-0.09 / -1.45%
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
6.11
|
400
|
|
|
6/29/2026
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
500
|
|
|
6/26/2026
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
6/25/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.16
|
6.60
|
6.47
|
6.60
|
1,000
|
|
|
6/24/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|