|
Closing price on 4/6/2026
|
|
| Open |
6.56 |
| High |
6.95 |
| Low |
6.56 |
| Volume |
400 |
| Split-adjusted Price |
6.95 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2026
|
+0.10 / +1.46%
|
6.56
|
6.95
|
6.56
|
6.95
|
6.66
|
6.95
|
400
|
|
|
4/3/2026
|
+0.14 / +2.09%
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
6.85
|
600
|
|
|
4/2/2026
|
0.00 / 0.00%
|
6.71
|
6.71
|
6.71
|
6.71
|
6.71
|
6.71
|
0
|
|
|
4/1/2026
|
-0.09 / -1.32%
|
6.79
|
6.79
|
6.70
|
6.71
|
6.77
|
6.71
|
7,700
|
|
|
3/31/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
200
|
|
|
3/30/2026
|
-0.02 / -0.29%
|
6.82
|
6.82
|
6.80
|
6.80
|
6.82
|
6.80
|
2,500
|
|
|
3/27/2026
|
+0.07 / +1.04%
|
6.80
|
6.98
|
6.80
|
6.82
|
6.85
|
6.82
|
4,900
|
|
|
3/26/2026
|
-0.35 / -4.93%
|
7.10
|
7.10
|
6.70
|
6.75
|
6.79
|
6.75
|
7,100
|
|
|
3/25/2026
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.80
|
7.10
|
6.93
|
7.10
|
1,200
|
|
|
3/24/2026
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
500
|
|
|
3/23/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|
3/20/2026
|
0.00 / 0.00%
|
7.45
|
7.45
|
7.00
|
7.00
|
7.26
|
7.00
|
5,500
|
|
|
3/19/2026
|
+0.20 / +2.94%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
7.00
|
9,700
|
|
|
3/18/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
800
|
|
|
3/17/2026
|
0.00 / 0.00%
|
6.81
|
6.81
|
6.80
|
6.80
|
6.81
|
6.80
|
1,300
|
|
|
3/16/2026
|
0.00 / 0.00%
|
6.61
|
6.80
|
6.61
|
6.80
|
6.73
|
6.80
|
3,300
|
|
|
3/13/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.81
|
6.80
|
2,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,600
|
|
|
3/11/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
400
|
|
|
3/10/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
400
|
|
|
3/9/2026
|
-0.02 / -0.29%
|
6.70
|
6.80
|
6.42
|
6.80
|
6.52
|
6.80
|
3,700
|
|
|
3/6/2026
|
-0.18 / -2.57%
|
7.01
|
7.29
|
6.82
|
6.82
|
6.90
|
6.82
|
1,400
|
|
|
3/5/2026
|
0.00 / 0.00%
|
6.71
|
7.00
|
6.71
|
7.00
|
6.99
|
7.00
|
9,000
|
|
|
3/4/2026
|
0.00 / 0.00%
|
6.81
|
7.00
|
6.80
|
7.00
|
6.80
|
7.00
|
6,200
|
|
|
3/3/2026
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.82
|
7.00
|
2,900
|
|
|
3/2/2026
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.70
|
7.00
|
6.99
|
7.00
|
10,000
|
|
|
2/27/2026
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.13
|
7.10
|
1,600
|
|
|
2/26/2026
|
-0.11 / -1.50%
|
7.30
|
7.30
|
6.95
|
7.20
|
7.04
|
7.20
|
8,300
|
|
|
2/25/2026
|
+0.39 / +5.64%
|
6.92
|
7.35
|
6.92
|
7.31
|
6.98
|
7.31
|
1,300
|
|
|
2/24/2026
|
-0.38 / -5.21%
|
7.30
|
7.30
|
6.92
|
6.92
|
7.17
|
6.92
|
1,200
|
|
|