|
Closing price on 9/21/2022
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
37,000 |
| Split-adjusted Price |
10.20 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
-0.20 / -1.92%
|
10.25
|
10.40
|
10.20
|
10.20
|
10.25
|
10.20
|
37,000
|
|
|
9/20/2022
|
+0.05 / +0.48%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
19,300
|
|
|
9/19/2022
|
-0.40 / -3.72%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.42
|
10.35
|
14,500
|
|
|
9/16/2022
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.30
|
10.75
|
10.57
|
10.75
|
21,200
|
|
|
9/15/2022
|
+0.10 / +0.95%
|
10.50
|
10.75
|
10.50
|
10.60
|
10.67
|
10.60
|
26,200
|
|
|
9/14/2022
|
-0.20 / -1.87%
|
10.35
|
10.55
|
10.35
|
10.50
|
10.43
|
10.50
|
32,000
|
|
|
9/13/2022
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.30
|
10.70
|
10.67
|
10.70
|
23,700
|
|
|
9/12/2022
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.94
|
11.00
|
6,100
|
|
|
9/9/2022
|
+0.40 / +3.79%
|
10.95
|
10.95
|
10.55
|
10.95
|
10.70
|
10.95
|
29,600
|
|
|
9/8/2022
|
-0.40 / -3.65%
|
11.00
|
11.00
|
10.55
|
10.55
|
10.77
|
10.55
|
54,300
|
|
|
9/7/2022
|
-0.20 / -1.79%
|
11.05
|
11.20
|
10.95
|
10.95
|
11.05
|
10.95
|
24,800
|
|
|
9/6/2022
|
-0.05 / -0.45%
|
11.20
|
11.35
|
11.15
|
11.15
|
11.20
|
11.15
|
40,200
|
|
|
9/5/2022
|
-0.10 / -0.88%
|
11.30
|
11.35
|
11.20
|
11.20
|
11.25
|
11.20
|
12,000
|
|
|
8/31/2022
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.25
|
11.30
|
11.29
|
11.30
|
10,600
|
|
|
8/30/2022
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.26
|
11.40
|
29,500
|
|
|
8/29/2022
|
-0.30 / -2.61%
|
11.45
|
11.45
|
11.00
|
11.20
|
11.19
|
11.20
|
29,900
|
|
|
8/26/2022
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.30
|
11.50
|
11.44
|
11.50
|
63,300
|
|
|
8/25/2022
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.40
|
11.45
|
11.45
|
11.45
|
13,000
|
|
|
8/24/2022
|
+0.05 / +0.44%
|
11.45
|
11.50
|
11.25
|
11.50
|
11.35
|
11.50
|
39,800
|
|
|
8/23/2022
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.25
|
11.45
|
11.31
|
11.45
|
37,800
|
|
|
8/22/2022
|
-0.25 / -2.14%
|
11.70
|
11.70
|
11.30
|
11.45
|
11.41
|
11.45
|
130,800
|
|
|
8/19/2022
|
+0.05 / +0.43%
|
11.90
|
11.90
|
11.65
|
11.70
|
11.68
|
11.70
|
25,300
|
|
|
8/18/2022
|
-0.25 / -2.10%
|
11.85
|
11.85
|
11.60
|
11.65
|
11.69
|
11.65
|
59,200
|
|
|
8/17/2022
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.75
|
11.90
|
11.84
|
11.90
|
29,700
|
|
|
8/16/2022
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.85
|
11.85
|
11.86
|
11.85
|
21,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.91
|
11.90
|
60,300
|
|
|
8/12/2022
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.75
|
11.90
|
11.82
|
11.90
|
40,200
|
|
|
8/11/2022
|
-0.10 / -0.84%
|
12.00
|
12.20
|
11.85
|
11.85
|
11.97
|
11.85
|
74,500
|
|
|
8/10/2022
|
-0.20 / -1.65%
|
11.65
|
12.00
|
11.65
|
11.95
|
11.86
|
11.95
|
67,300
|
|
|
8/9/2022
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.00
|
12.15
|
12.11
|
12.15
|
35,600
|
|
|