|
Closing price on 8/5/2020
|
|
| Open |
14.20 |
| High |
14.35 |
| Low |
14.20 |
| Volume |
199,600 |
| Split-adjusted Price |
14.35 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
+0.15 / +1.06%
|
14.20
|
14.35
|
14.20
|
14.35
|
14.25
|
14.35
|
199,600
|
|
|
8/4/2020
|
+0.20 / +1.43%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.17
|
14.20
|
183,650
|
|
|
8/3/2020
|
0.00 / 0.00%
|
13.85
|
14.00
|
13.80
|
14.00
|
13.89
|
14.00
|
207,130
|
|
|
7/31/2020
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.85
|
14.00
|
13.93
|
14.00
|
157,650
|
|
|
7/30/2020
|
+0.05 / +0.36%
|
14.00
|
14.10
|
13.95
|
14.05
|
14.00
|
14.05
|
181,340
|
|
|
7/29/2020
|
-0.45 / -3.11%
|
14.30
|
14.30
|
13.65
|
14.00
|
13.84
|
14.00
|
180,840
|
|
|
7/28/2020
|
-0.10 / -0.69%
|
14.55
|
14.55
|
14.20
|
14.45
|
14.37
|
14.45
|
165,070
|
|
|
7/27/2020
|
-1.05 / -6.73%
|
15.55
|
15.55
|
14.55
|
14.55
|
15.11
|
14.55
|
101,720
|
|
|
7/24/2020
|
-0.40 / -2.50%
|
15.95
|
16.00
|
15.40
|
15.60
|
15.67
|
15.60
|
125,210
|
|
|
7/23/2020
|
+0.05 / +0.31%
|
15.95
|
16.00
|
15.90
|
16.00
|
15.94
|
16.00
|
202,120
|
|
|
7/22/2020
|
-0.35 / -2.15%
|
16.30
|
16.30
|
15.95
|
15.95
|
16.17
|
15.95
|
171,570
|
|
|
7/21/2020
|
0.00 / 0.00%
|
16.30
|
16.35
|
15.95
|
16.30
|
16.19
|
16.30
|
186,960
|
|
|
7/20/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.25
|
16.30
|
16.32
|
16.30
|
225,580
|
|
|
7/17/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.28
|
16.30
|
207,700
|
|
|
7/16/2020
|
+0.10 / +0.62%
|
16.20
|
16.35
|
16.20
|
16.30
|
16.24
|
16.30
|
214,250
|
|
|
7/15/2020
|
0.00 / 0.00%
|
16.20
|
16.25
|
16.05
|
16.20
|
16.16
|
16.20
|
188,450
|
|
|
7/14/2020
|
0.00 / 0.00%
|
16.25
|
16.30
|
16.10
|
16.20
|
16.18
|
16.20
|
165,910
|
|
|
7/13/2020
|
-0.25 / -1.52%
|
16.45
|
16.45
|
16.10
|
16.20
|
16.25
|
16.20
|
204,110
|
|
|
7/10/2020
|
-0.10 / -0.60%
|
16.55
|
16.60
|
16.35
|
16.45
|
16.45
|
16.45
|
165,760
|
|
|
7/9/2020
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.40
|
16.55
|
16.52
|
16.55
|
243,790
|
|
|
7/8/2020
|
-0.05 / -0.30%
|
16.60
|
16.65
|
16.35
|
16.55
|
16.54
|
16.55
|
213,120
|
|
|
7/7/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.65
|
16.60
|
184,370
|
|
|
7/6/2020
|
+0.15 / +0.91%
|
16.45
|
16.60
|
16.45
|
16.60
|
16.52
|
16.60
|
221,620
|
|
|
7/3/2020
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.30
|
16.45
|
16.42
|
16.45
|
247,620
|
|
|
7/2/2020
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.45
|
16.40
|
16.45
|
215,030
|
|
|
7/1/2020
|
-0.25 / -1.50%
|
16.70
|
16.70
|
16.25
|
16.45
|
16.42
|
16.45
|
194,070
|
|
|
6/30/2020
|
+1.05 / +6.71%
|
15.65
|
16.70
|
15.60
|
16.70
|
16.11
|
16.70
|
462,680
|
|
|
6/29/2020
|
+0.45 / +2.96%
|
15.10
|
15.65
|
14.85
|
15.65
|
15.18
|
15.65
|
253,090
|
|
|
6/26/2020
|
+0.10 / +0.66%
|
15.20
|
15.25
|
14.95
|
15.20
|
15.06
|
15.20
|
249,020
|
|
|
6/25/2020
|
+0.15 / +1.00%
|
14.90
|
15.10
|
14.50
|
15.10
|
14.80
|
15.10
|
245,510
|
|
|