|
Closing price on 10/17/2022
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
9,000 |
| Split-adjusted Price |
8.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.25
|
8.27
|
8.25
|
9,000
|
|
|
10/14/2022
|
+0.06 / +0.73%
|
8.19
|
8.38
|
8.19
|
8.25
|
8.25
|
8.25
|
15,700
|
|
|
10/13/2022
|
-0.01 / -0.12%
|
8.30
|
8.30
|
7.66
|
8.19
|
8.11
|
8.19
|
11,100
|
|
|
10/12/2022
|
-0.08 / -0.97%
|
8.28
|
8.39
|
8.10
|
8.20
|
8.25
|
8.20
|
14,600
|
|
|
10/11/2022
|
-0.62 / -6.97%
|
8.90
|
8.90
|
8.28
|
8.28
|
8.31
|
8.28
|
59,900
|
|
|
10/10/2022
|
-0.10 / -1.11%
|
8.55
|
9.10
|
8.40
|
8.90
|
8.81
|
8.90
|
31,800
|
|
|
10/7/2022
|
-0.65 / -6.74%
|
9.84
|
9.89
|
8.98
|
9.00
|
9.00
|
9.00
|
110,900
|
|
|
10/6/2022
|
-0.15 / -1.53%
|
9.90
|
9.90
|
9.65
|
9.65
|
9.77
|
9.65
|
19,200
|
|
|
10/5/2022
|
+0.30 / +3.16%
|
9.85
|
9.85
|
9.65
|
9.80
|
9.73
|
9.80
|
2,200
|
|
|
10/4/2022
|
+0.19 / +2.04%
|
9.63
|
9.94
|
9.40
|
9.50
|
9.67
|
9.50
|
12,400
|
|
|
10/3/2022
|
-0.69 / -6.90%
|
10.00
|
10.00
|
9.31
|
9.31
|
9.79
|
9.31
|
37,000
|
|
|
9/30/2022
|
+0.05 / +0.50%
|
9.89
|
10.00
|
9.84
|
10.00
|
9.97
|
10.00
|
23,400
|
|
|
9/29/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.95
|
9.95
|
10.01
|
9.95
|
15,900
|
|
|
9/28/2022
|
0.00 / 0.00%
|
9.90
|
10.60
|
9.89
|
9.95
|
10.10
|
9.95
|
20,800
|
|
|
9/27/2022
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.70
|
9.95
|
9.97
|
9.95
|
17,500
|
|
|
9/26/2022
|
-0.15 / -1.48%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.96
|
10.00
|
45,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.10
|
10.15
|
10.15
|
10.15
|
16,300
|
|
|
9/22/2022
|
-0.05 / -0.49%
|
10.20
|
10.30
|
10.00
|
10.15
|
10.12
|
10.15
|
31,100
|
|
|
9/21/2022
|
-0.20 / -1.92%
|
10.25
|
10.40
|
10.20
|
10.20
|
10.25
|
10.20
|
37,000
|
|
|
9/20/2022
|
+0.05 / +0.48%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
19,300
|
|
|
9/19/2022
|
-0.40 / -3.72%
|
10.60
|
10.60
|
10.35
|
10.35
|
10.42
|
10.35
|
14,500
|
|
|
9/16/2022
|
+0.15 / +1.42%
|
10.60
|
10.75
|
10.30
|
10.75
|
10.57
|
10.75
|
21,200
|
|
|
9/15/2022
|
+0.10 / +0.95%
|
10.50
|
10.75
|
10.50
|
10.60
|
10.67
|
10.60
|
26,200
|
|
|
9/14/2022
|
-0.20 / -1.87%
|
10.35
|
10.55
|
10.35
|
10.50
|
10.43
|
10.50
|
32,000
|
|
|
9/13/2022
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.30
|
10.70
|
10.67
|
10.70
|
23,700
|
|
|
9/12/2022
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.94
|
11.00
|
6,100
|
|
|
9/9/2022
|
+0.40 / +3.79%
|
10.95
|
10.95
|
10.55
|
10.95
|
10.70
|
10.95
|
29,600
|
|
|
9/8/2022
|
-0.40 / -3.65%
|
11.00
|
11.00
|
10.55
|
10.55
|
10.77
|
10.55
|
54,300
|
|
|
9/7/2022
|
-0.20 / -1.79%
|
11.05
|
11.20
|
10.95
|
10.95
|
11.05
|
10.95
|
24,800
|
|
|
9/6/2022
|
-0.05 / -0.45%
|
11.20
|
11.35
|
11.15
|
11.15
|
11.20
|
11.15
|
40,200
|
|
|