|
Closing price on 1/7/2025
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.30 |
| Volume |
100 |
| Split-adjusted Price |
8.30 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
1/6/2025
|
+0.20 / +2.35%
|
9.08
|
9.08
|
8.70
|
8.70
|
8.73
|
8.70
|
2,700
|
|
|
1/3/2025
|
-0.22 / -2.52%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
8.50
|
2,400
|
|
|
1/2/2025
|
0.00 / 0.00%
|
8.72
|
8.89
|
8.72
|
8.72
|
8.74
|
8.72
|
800
|
|
|
12/31/2024
|
+0.01 / +0.11%
|
8.90
|
8.90
|
8.21
|
8.72
|
8.70
|
8.72
|
326,200
|
|
|
12/30/2024
|
-0.24 / -2.68%
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
8.71
|
900
|
|
|
12/27/2024
|
+0.05 / +0.56%
|
8.96
|
8.96
|
8.80
|
8.95
|
8.86
|
8.95
|
22,700
|
|
|
12/26/2024
|
-0.07 / -0.78%
|
8.98
|
8.98
|
8.80
|
8.90
|
8.92
|
8.90
|
19,100
|
|
|
12/25/2024
|
+0.07 / +0.79%
|
8.95
|
8.98
|
8.71
|
8.97
|
8.90
|
8.97
|
4,800
|
|
|
12/24/2024
|
+0.10 / +1.14%
|
8.53
|
8.94
|
8.53
|
8.90
|
8.85
|
8.90
|
17,100
|
|
|
12/23/2024
|
-0.10 / -1.12%
|
8.90
|
9.20
|
8.80
|
8.80
|
8.87
|
8.80
|
9,100
|
|
|
12/20/2024
|
-0.20 / -2.20%
|
8.66
|
8.90
|
8.66
|
8.90
|
8.85
|
8.90
|
14,300
|
|
|
12/19/2024
|
+0.30 / +3.41%
|
8.80
|
9.19
|
8.62
|
9.10
|
9.12
|
9.10
|
4,700
|
|
|
12/18/2024
|
-0.39 / -4.24%
|
9.18
|
9.18
|
8.75
|
8.80
|
8.79
|
8.80
|
9,800
|
|
|
12/17/2024
|
-0.01 / -0.11%
|
8.58
|
9.25
|
8.58
|
9.19
|
9.12
|
9.19
|
16,800
|
|
|
12/16/2024
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.71
|
9.20
|
8.95
|
9.20
|
4,500
|
|
|
12/13/2024
|
-0.41 / -4.36%
|
9.00
|
9.01
|
9.00
|
9.00
|
9.00
|
9.00
|
38,800
|
|
|
12/12/2024
|
+0.17 / +1.84%
|
9.50
|
9.50
|
9.18
|
9.41
|
9.28
|
9.41
|
38,400
|
|
|
12/11/2024
|
+0.24 / +2.67%
|
9.00
|
9.50
|
8.70
|
9.24
|
9.14
|
9.24
|
42,300
|
|
|
12/10/2024
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.55
|
9.00
|
8.88
|
9.00
|
47,200
|
|
|
12/9/2024
|
+0.16 / +1.90%
|
8.44
|
8.60
|
8.41
|
8.60
|
8.49
|
8.60
|
1,737,300
|
|
|
12/6/2024
|
0.00 / 0.00%
|
8.12
|
8.44
|
8.11
|
8.44
|
8.35
|
8.44
|
13,900
|
|
|
12/5/2024
|
+0.05 / +0.60%
|
8.30
|
8.44
|
8.15
|
8.44
|
8.39
|
8.44
|
51,300
|
|
|
12/4/2024
|
-0.01 / -0.12%
|
7.96
|
8.40
|
7.96
|
8.39
|
8.39
|
8.39
|
19,900
|
|
|
12/3/2024
|
-0.01 / -0.12%
|
8.40
|
8.40
|
8.35
|
8.40
|
8.40
|
8.40
|
3,313,300
|
|
|
12/2/2024
|
+0.21 / +2.56%
|
7.95
|
8.41
|
7.95
|
8.41
|
8.30
|
8.41
|
21,800
|
|
|
11/29/2024
|
+0.03 / +0.37%
|
7.81
|
8.50
|
7.81
|
8.20
|
8.10
|
8.20
|
17,800
|
|
|
11/28/2024
|
+0.12 / +1.49%
|
8.19
|
8.20
|
8.10
|
8.17
|
8.18
|
8.17
|
14,300
|
|
|
11/27/2024
|
+0.05 / +0.63%
|
8.00
|
8.18
|
8.00
|
8.05
|
8.11
|
8.05
|
6,100
|
|
|
11/26/2024
|
-0.15 / -1.84%
|
8.15
|
8.15
|
8.00
|
8.00
|
8.14
|
8.00
|
10,000
|
|
|