|
Closing price on 4/25/2025
|
|
| Open |
7.83 |
| High |
7.83 |
| Low |
7.83 |
| Volume |
100 |
| Split-adjusted Price |
7.83 |
There is no data on 4/27/2025. Display data on 4/25/2025 instead.
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2025
|
+0.02 / +0.26%
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
7.81
|
7.81
|
7.81
|
7.81
|
7.81
|
7.81
|
4,200
|
|
|
4/23/2025
|
+0.01 / +0.13%
|
7.80
|
7.85
|
7.80
|
7.81
|
7.82
|
7.81
|
4,100
|
|
|
4/22/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.74
|
7.80
|
900
|
|
|
4/21/2025
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
8.01
|
7.70
|
4,100
|
|
|
4/18/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
|
4/17/2025
|
-0.08 / -0.98%
|
8.10
|
8.10
|
8.09
|
8.10
|
8.09
|
8.10
|
1,200
|
|
|
4/16/2025
|
+0.23 / +2.89%
|
8.29
|
8.29
|
7.47
|
8.18
|
7.82
|
8.18
|
1,500
|
|
|
4/15/2025
|
-0.55 / -6.47%
|
8.00
|
8.37
|
7.91
|
7.95
|
7.99
|
7.95
|
7,300
|
|
|
4/14/2025
|
+0.25 / +3.03%
|
8.78
|
8.78
|
7.68
|
8.50
|
8.34
|
8.50
|
2,700
|
|
|
4/11/2025
|
+0.39 / +4.96%
|
7.88
|
8.27
|
7.87
|
8.25
|
7.99
|
8.25
|
3,800
|
|
|
4/10/2025
|
+0.51 / +6.94%
|
7.86
|
7.86
|
7.53
|
7.86
|
7.72
|
7.86
|
7,700
|
|
|
4/9/2025
|
0.00 / 0.00%
|
7.35
|
7.35
|
6.84
|
7.35
|
7.32
|
7.35
|
1,600
|
|
|
4/8/2025
|
-0.55 / -6.96%
|
7.70
|
7.70
|
7.35
|
7.35
|
7.36
|
7.35
|
12,600
|
|
|
4/4/2025
|
+0.29 / +3.81%
|
7.11
|
7.90
|
7.11
|
7.90
|
7.60
|
7.90
|
16,300
|
|
|
4/3/2025
|
-0.41 / -5.11%
|
8.02
|
8.02
|
7.60
|
7.61
|
7.70
|
7.61
|
5,300
|
|
|
4/2/2025
|
+0.02 / +0.25%
|
8.43
|
8.43
|
8.00
|
8.02
|
8.11
|
8.02
|
400
|
|
|
4/1/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.07
|
8.00
|
4,700
|
|
|
3/31/2025
|
+0.18 / +2.30%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.08
|
8.00
|
4,200
|
|
|
3/28/2025
|
-0.28 / -3.46%
|
8.18
|
8.18
|
7.70
|
7.82
|
7.91
|
7.82
|
4,600
|
|
|
3/27/2025
|
+0.15 / +1.89%
|
7.95
|
8.10
|
7.95
|
8.10
|
8.03
|
8.10
|
3,200
|
|
|
3/26/2025
|
-0.03 / -0.38%
|
7.96
|
7.96
|
7.95
|
7.95
|
7.95
|
7.95
|
1,100
|
|
|
3/25/2025
|
+0.05 / +0.63%
|
7.93
|
7.98
|
7.93
|
7.98
|
7.96
|
7.98
|
12,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
7.94
|
7.95
|
7.93
|
7.93
|
7.94
|
7.93
|
2,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
7.90
|
7.93
|
7.90
|
7.93
|
7.92
|
7.93
|
2,700
|
|
|
3/20/2025
|
-0.03 / -0.38%
|
7.97
|
7.97
|
7.93
|
7.93
|
7.96
|
7.93
|
4,100
|
|
|
3/19/2025
|
+0.01 / +0.13%
|
7.95
|
8.00
|
7.95
|
7.96
|
7.97
|
7.96
|
1,000
|
|
|
3/18/2025
|
-0.05 / -0.63%
|
8.00
|
8.01
|
7.95
|
7.95
|
8.00
|
7.95
|
9,500
|
|
|
3/17/2025
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.99
|
8.00
|
7.99
|
8.00
|
1,200
|
|
|
3/14/2025
|
-0.01 / -0.13%
|
7.90
|
7.99
|
7.69
|
7.99
|
7.90
|
7.99
|
12,500
|
|
|