Closing price on 10/9/2025
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.60 |
Volume |
400 |
Split-adjusted Price |
7.70 |
There is no data on 10/10/2025. Display data on 10/9/2025 instead.
|
|
VNG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2025
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.68
|
7.70
|
400
|
|
10/8/2025
|
+0.20 / +2.70%
|
7.41
|
7.80
|
7.41
|
7.60
|
7.78
|
7.60
|
21,200
|
|
10/7/2025
|
-0.17 / -2.25%
|
7.57
|
7.65
|
7.40
|
7.40
|
7.55
|
7.40
|
1,400
|
|
10/6/2025
|
-0.06 / -0.79%
|
7.57
|
7.57
|
7.57
|
7.57
|
7.57
|
7.57
|
1,000
|
|
10/3/2025
|
+0.13 / +1.73%
|
7.45
|
7.63
|
7.35
|
7.63
|
7.40
|
7.63
|
8,400
|
|
10/2/2025
|
0.00 / 0.00%
|
7.45
|
7.50
|
7.45
|
7.50
|
7.50
|
7.50
|
4,000
|
|
10/1/2025
|
+0.01 / +0.13%
|
7.21
|
7.50
|
7.20
|
7.50
|
7.45
|
7.50
|
1,900
|
|
9/30/2025
|
+0.08 / +1.08%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
100
|
|
9/29/2025
|
-0.24 / -3.14%
|
7.45
|
7.45
|
7.41
|
7.41
|
7.45
|
7.41
|
10,000
|
|
9/26/2025
|
-0.01 / -0.13%
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
7.65
|
100
|
|
9/25/2025
|
+0.18 / +2.41%
|
7.48
|
7.66
|
7.36
|
7.66
|
7.44
|
7.66
|
2,300
|
|
9/24/2025
|
0.00 / 0.00%
|
7.48
|
7.48
|
7.48
|
7.48
|
7.48
|
7.48
|
0
|
|
9/23/2025
|
0.00 / 0.00%
|
7.49
|
7.49
|
7.48
|
7.48
|
7.48
|
7.48
|
2,000
|
|
9/22/2025
|
-0.26 / -3.36%
|
7.60
|
7.60
|
7.47
|
7.48
|
7.50
|
7.48
|
3,300
|
|
9/19/2025
|
+0.27 / +3.61%
|
7.50
|
7.74
|
7.50
|
7.74
|
7.62
|
7.74
|
400
|
|
9/18/2025
|
0.00 / 0.00%
|
7.47
|
7.47
|
7.47
|
7.47
|
7.47
|
7.47
|
0
|
|
9/17/2025
|
0.00 / 0.00%
|
7.75
|
7.75
|
7.45
|
7.47
|
7.67
|
7.47
|
19,300
|
|
9/16/2025
|
-0.02 / -0.27%
|
7.49
|
7.50
|
7.47
|
7.47
|
7.49
|
7.47
|
3,400
|
|
9/15/2025
|
-0.30 / -3.85%
|
7.37
|
7.77
|
7.37
|
7.49
|
7.58
|
7.49
|
4,500
|
|
9/12/2025
|
+0.29 / +3.87%
|
7.41
|
7.79
|
7.41
|
7.79
|
7.70
|
7.79
|
5,200
|
|
9/11/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3,000
|
|
9/10/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1,300
|
|
9/9/2025
|
0.00 / 0.00%
|
7.49
|
7.50
|
7.49
|
7.50
|
7.50
|
7.50
|
1,700
|
|
9/8/2025
|
-0.10 / -1.32%
|
7.65
|
7.65
|
7.50
|
7.50
|
7.52
|
7.50
|
7,800
|
|
9/5/2025
|
+0.10 / +1.33%
|
7.59
|
7.60
|
7.58
|
7.60
|
7.59
|
7.60
|
1,500
|
|
9/4/2025
|
-0.15 / -1.96%
|
7.50
|
7.54
|
7.50
|
7.50
|
7.51
|
7.50
|
7,500
|
|
9/3/2025
|
+0.05 / +0.66%
|
7.55
|
7.65
|
7.52
|
7.65
|
7.55
|
7.65
|
8,100
|
|
8/29/2025
|
-0.05 / -0.65%
|
7.65
|
7.65
|
7.60
|
7.60
|
7.63
|
7.60
|
9,800
|
|
8/28/2025
|
0.00 / 0.00%
|
7.65
|
8.00
|
7.65
|
7.65
|
7.86
|
7.65
|
3,800
|
|
8/27/2025
|
+0.27 / +3.66%
|
7.73
|
7.73
|
7.37
|
7.65
|
7.43
|
7.65
|
4,900
|
|
|