|
Closing price on 8/9/2023
|
|
| Open |
9.40 |
| High |
9.59 |
| Low |
9.40 |
| Volume |
40,000 |
| Split-adjusted Price |
9.57 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/11/2023
|
-0.09 / -0.91%
|
9.93
|
9.93
|
9.52
|
9.85
|
9.68
|
9.85
|
17,600
|
|
|
7/10/2023
|
+0.42 / +4.41%
|
10.05
|
10.05
|
9.89
|
9.94
|
9.92
|
9.94
|
10,300
|
|
|
7/7/2023
|
-0.63 / -6.21%
|
10.10
|
10.10
|
9.52
|
9.52
|
9.75
|
9.52
|
15,200
|
|
|
7/6/2023
|
-0.15 / -1.46%
|
10.25
|
10.25
|
9.95
|
10.15
|
10.01
|
10.15
|
7,600
|
|
|
7/5/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.16
|
10.30
|
15,400
|
|
|
7/4/2023
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.20
|
10.15
|
10.20
|
37,100
|
|
|
7/3/2023
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.25
|
10.20
|
15,400
|
|
|
6/30/2023
|
+0.50 / +5.00%
|
9.80
|
10.50
|
9.60
|
10.50
|
10.24
|
10.50
|
151,800
|
|
|
6/29/2023
|
+0.10 / +1.01%
|
9.69
|
10.00
|
9.40
|
10.00
|
9.90
|
10.00
|
101,700
|
|
|