|
Closing price on 9/20/2023
|
|
| Open |
8.85 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
15,700 |
| Split-adjusted Price |
8.82 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
-0.03 / -0.34%
|
8.85
|
8.90
|
8.80
|
8.82
|
8.84
|
8.82
|
15,700
|
|
|
9/19/2023
|
+0.03 / +0.34%
|
8.80
|
8.85
|
8.79
|
8.85
|
8.81
|
8.85
|
25,700
|
|
|
9/18/2023
|
-0.06 / -0.68%
|
8.90
|
8.90
|
8.82
|
8.82
|
8.82
|
8.82
|
11,300
|
|
|
9/15/2023
|
+0.10 / +1.14%
|
8.78
|
8.88
|
8.77
|
8.88
|
8.80
|
8.88
|
26,900
|
|
|
9/14/2023
|
-0.05 / -0.57%
|
8.93
|
8.93
|
8.78
|
8.78
|
8.82
|
8.78
|
40,400
|
|
|
9/13/2023
|
-0.07 / -0.79%
|
8.88
|
8.98
|
8.80
|
8.83
|
8.85
|
8.83
|
14,100
|
|
|
9/12/2023
|
0.00 / 0.00%
|
8.92
|
9.20
|
8.90
|
8.90
|
8.92
|
8.90
|
34,700
|
|
|
9/11/2023
|
-0.02 / -0.22%
|
8.99
|
9.00
|
8.82
|
8.90
|
8.90
|
8.90
|
39,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
8.90
|
8.95
|
8.90
|
8.92
|
8.92
|
8.92
|
14,500
|
|
|
9/7/2023
|
0.00 / 0.00%
|
8.92
|
9.00
|
8.91
|
8.92
|
8.95
|
8.92
|
33,100
|
|
|
9/6/2023
|
-0.07 / -0.78%
|
8.99
|
9.00
|
8.91
|
8.92
|
8.95
|
8.92
|
18,800
|
|
|
9/5/2023
|
+0.02 / +0.22%
|
8.89
|
9.00
|
8.89
|
8.99
|
8.96
|
8.99
|
44,300
|
|
|
8/31/2023
|
+0.02 / +0.22%
|
8.95
|
8.99
|
8.83
|
8.97
|
8.89
|
8.97
|
28,200
|
|
|
8/30/2023
|
-0.07 / -0.78%
|
8.94
|
8.97
|
8.85
|
8.95
|
8.92
|
8.95
|
33,000
|
|
|
8/29/2023
|
-0.12 / -1.31%
|
9.11
|
9.11
|
9.00
|
9.02
|
9.00
|
9.02
|
31,600
|
|
|
8/28/2023
|
+0.04 / +0.44%
|
9.15
|
9.29
|
9.11
|
9.14
|
9.14
|
9.14
|
26,600
|
|
|
8/25/2023
|
+0.10 / +1.11%
|
9.20
|
9.36
|
9.02
|
9.10
|
9.08
|
9.10
|
39,000
|
|
|
8/24/2023
|
+0.19 / +2.16%
|
9.39
|
9.39
|
9.00
|
9.00
|
9.12
|
9.00
|
63,400
|
|
|
8/23/2023
|
-0.19 / -2.11%
|
9.00
|
9.00
|
8.81
|
8.81
|
8.85
|
8.81
|
14,100
|
|
|
8/22/2023
|
0.00 / 0.00%
|
8.83
|
9.00
|
8.79
|
9.00
|
8.82
|
9.00
|
18,700
|
|
|
8/21/2023
|
+0.10 / +1.12%
|
8.77
|
9.00
|
8.60
|
9.00
|
8.73
|
9.00
|
37,200
|
|
|
8/18/2023
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.80
|
8.90
|
9.04
|
8.90
|
49,900
|
|
|
8/17/2023
|
-0.19 / -2.02%
|
9.44
|
9.44
|
9.17
|
9.20
|
9.23
|
9.20
|
29,800
|
|
|
8/16/2023
|
-0.07 / -0.74%
|
9.40
|
9.60
|
9.29
|
9.39
|
9.35
|
9.39
|
61,400
|
|
|
8/15/2023
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.35
|
9.46
|
9.43
|
9.46
|
26,700
|
|
|
8/14/2023
|
+0.01 / +0.11%
|
9.45
|
9.51
|
9.40
|
9.46
|
9.44
|
9.46
|
38,200
|
|
|
8/11/2023
|
-0.05 / -0.53%
|
9.50
|
9.54
|
9.32
|
9.45
|
9.44
|
9.45
|
46,900
|
|
|
8/10/2023
|
-0.07 / -0.73%
|
9.57
|
9.65
|
9.40
|
9.50
|
9.48
|
9.50
|
35,500
|
|
|
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
|
|
|