|
Closing price on 8/9/2024
|
|
| Open |
8.16 |
| High |
8.20 |
| Low |
8.16 |
| Volume |
700 |
| Split-adjusted Price |
8.20 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
+0.04 / +0.49%
|
8.16
|
8.20
|
8.16
|
8.20
|
8.17
|
8.20
|
700
|
|
|
8/8/2024
|
-0.44 / -5.12%
|
8.02
|
8.63
|
8.02
|
8.16
|
8.27
|
8.16
|
4,500
|
|
|
8/7/2024
|
+0.27 / +3.24%
|
8.33
|
8.65
|
8.33
|
8.60
|
8.48
|
8.60
|
4,200
|
|
|
8/6/2024
|
-0.38 / -4.36%
|
8.71
|
8.71
|
8.22
|
8.33
|
8.36
|
8.33
|
14,200
|
|
|
8/5/2024
|
-0.65 / -6.94%
|
8.81
|
8.81
|
8.71
|
8.71
|
8.71
|
8.71
|
21,600
|
|
|
8/2/2024
|
+0.06 / +0.65%
|
8.73
|
9.36
|
8.65
|
9.36
|
8.77
|
9.36
|
33,400
|
|
|
8/1/2024
|
+0.26 / +2.88%
|
9.65
|
9.65
|
9.00
|
9.30
|
9.39
|
9.30
|
25,200
|
|
|
7/31/2024
|
+0.59 / +6.98%
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
52,600
|
|
|
7/30/2024
|
+0.14 / +1.68%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
900
|
|
|
7/29/2024
|
-0.09 / -1.07%
|
8.40
|
8.40
|
8.31
|
8.31
|
8.33
|
8.31
|
1,500
|
|
|
7/26/2024
|
+0.04 / +0.48%
|
8.36
|
8.49
|
8.36
|
8.40
|
8.38
|
8.40
|
8,300
|
|
|
7/25/2024
|
+0.05 / +0.60%
|
8.20
|
8.36
|
8.20
|
8.36
|
8.30
|
8.36
|
3,900
|
|
|
7/24/2024
|
-0.08 / -0.95%
|
8.30
|
8.50
|
8.30
|
8.31
|
8.34
|
8.31
|
1,100
|
|
|
7/23/2024
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
0
|
|
|
7/22/2024
|
-0.06 / -0.71%
|
8.40
|
8.41
|
8.37
|
8.39
|
8.40
|
8.39
|
4,100
|
|
|
7/19/2024
|
-0.42 / -4.74%
|
8.56
|
8.56
|
8.45
|
8.45
|
8.50
|
8.45
|
600
|
|
|
7/18/2024
|
-0.10 / -1.11%
|
8.96
|
8.96
|
8.44
|
8.87
|
8.67
|
8.87
|
800
|
|
|
7/17/2024
|
+0.44 / +5.16%
|
8.54
|
8.97
|
8.54
|
8.97
|
8.55
|
8.97
|
5,700
|
|
|
7/16/2024
|
-0.37 / -4.16%
|
8.50
|
8.54
|
8.50
|
8.53
|
8.53
|
8.53
|
800
|
|
|
7/15/2024
|
+0.33 / +3.85%
|
8.54
|
8.90
|
8.53
|
8.90
|
8.55
|
8.90
|
2,300
|
|
|
7/12/2024
|
+0.01 / +0.12%
|
8.56
|
8.80
|
8.55
|
8.57
|
8.76
|
8.57
|
3,600
|
|
|
7/11/2024
|
+0.01 / +0.12%
|
8.50
|
8.56
|
8.50
|
8.56
|
8.52
|
8.56
|
300
|
|
|
7/10/2024
|
-0.34 / -3.82%
|
8.89
|
8.89
|
8.50
|
8.55
|
8.56
|
8.55
|
4,600
|
|
|
7/9/2024
|
+0.34 / +3.98%
|
8.60
|
8.89
|
8.60
|
8.89
|
8.61
|
8.89
|
4,900
|
|
|
7/8/2024
|
-0.15 / -1.72%
|
8.66
|
8.66
|
8.50
|
8.55
|
8.57
|
8.55
|
9,500
|
|
|
7/5/2024
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.81
|
8.70
|
6,500
|
|
|
7/4/2024
|
-0.10 / -1.11%
|
8.82
|
9.30
|
8.75
|
8.90
|
8.99
|
8.90
|
3,400
|
|
|
7/3/2024
|
-0.15 / -1.64%
|
9.15
|
9.49
|
9.00
|
9.00
|
9.13
|
9.00
|
10,400
|
|
|
7/2/2024
|
-0.16 / -1.72%
|
9.40
|
9.40
|
9.10
|
9.15
|
9.23
|
9.15
|
3,200
|
|
|
7/1/2024
|
-0.69 / -6.90%
|
10.15
|
10.15
|
9.30
|
9.31
|
9.57
|
9.31
|
19,900
|
|
|