Closing price on 9/27/2024
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.80 |
Volume |
100 |
Split-adjusted Price |
4.80 |
|
|
VMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2024
|
+0.60 / +14.29%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
100
|
|
9/26/2024
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
800
|
|
9/25/2024
|
-0.60 / -12.50%
|
4.50
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
1,000
|
|
9/24/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
400
|
|
9/23/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
500
|
|
9/20/2024
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
500
|
|
9/19/2024
|
+0.50 / +11.63%
|
4.30
|
4.80
|
4.30
|
4.80
|
4.50
|
4.80
|
1,800
|
|
9/18/2024
|
+0.40 / +9.76%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.30
|
4.50
|
19,200
|
|
9/17/2024
|
-0.50 / -10.87%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
200
|
|
9/16/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
9/13/2024
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.50
|
4.60
|
4.60
|
4.60
|
900
|
|
9/12/2024
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
400
|
|
9/11/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
9/10/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
9/9/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
9/6/2024
|
+0.50 / +10.64%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
9/5/2024
|
+0.50 / +11.63%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.70
|
4.80
|
2,100
|
|
9/4/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
200
|
|
8/30/2024
|
-0.20 / -4.26%
|
4.00
|
4.50
|
4.00
|
4.50
|
4.30
|
4.50
|
200
|
|
8/29/2024
|
-0.50 / -10.00%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.70
|
4.50
|
400
|
|
8/28/2024
|
+0.30 / +6.52%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.00
|
4.90
|
1,400
|
|
8/27/2024
|
0.00 / 0.00%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.60
|
5.00
|
1,400
|
|
8/26/2024
|
+0.10 / +2.04%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
4,800
|
|
8/23/2024
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2,200
|
|
8/22/2024
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
5.00
|
4.90
|
7,000
|
|
8/21/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
30,300
|
|
8/20/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
13,500
|
|
8/19/2024
|
+0.30 / +6.52%
|
4.80
|
5.00
|
4.80
|
4.90
|
5.00
|
4.90
|
14,700
|
|
8/16/2024
|
+0.60 / +14.29%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.60
|
4.80
|
14,600
|
|
8/15/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2,300
|
|
|