|
Closing price on 11/9/2022
|
|
| Open |
6.39 |
| High |
6.40 |
| Low |
5.93 |
| Volume |
13,500 |
| Split-adjusted Price |
6.33 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
0.00 / 0.00%
|
6.39
|
6.40
|
5.93
|
6.33
|
6.20
|
6.33
|
13,500
|
|
|
11/8/2022
|
+0.01 / +0.16%
|
6.32
|
6.33
|
5.88
|
6.33
|
5.92
|
6.33
|
39,800
|
|
|
11/7/2022
|
-0.47 / -6.92%
|
6.46
|
6.79
|
6.32
|
6.32
|
6.37
|
6.32
|
44,700
|
|
|
11/4/2022
|
-0.51 / -6.99%
|
7.02
|
7.02
|
6.79
|
6.79
|
6.81
|
6.79
|
77,000
|
|
|
11/3/2022
|
+0.10 / +1.39%
|
6.90
|
7.37
|
6.90
|
7.30
|
7.32
|
7.30
|
12,000
|
|
|
11/2/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.99
|
7.20
|
7.05
|
7.20
|
12,400
|
|
|
11/1/2022
|
-0.50 / -6.67%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.07
|
7.00
|
3,453,600
|
|
|
10/31/2022
|
+0.08 / +1.08%
|
7.42
|
7.50
|
6.91
|
7.50
|
7.25
|
7.50
|
13,900
|
|
|
10/28/2022
|
+0.16 / +2.20%
|
7.35
|
7.50
|
7.26
|
7.42
|
7.34
|
7.42
|
17,400
|
|
|
10/27/2022
|
0.00 / 0.00%
|
7.25
|
7.26
|
6.80
|
7.26
|
6.94
|
7.26
|
41,300
|
|
|
10/26/2022
|
-0.54 / -6.92%
|
7.80
|
7.98
|
7.26
|
7.26
|
7.33
|
7.26
|
18,200
|
|
|
10/25/2022
|
-0.05 / -0.64%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.58
|
7.80
|
20,500
|
|
|
10/24/2022
|
-0.15 / -1.88%
|
8.00
|
8.00
|
7.57
|
7.85
|
7.97
|
7.85
|
11,200
|
|
|
10/21/2022
|
-0.31 / -3.73%
|
8.25
|
8.27
|
7.73
|
8.00
|
7.95
|
8.00
|
17,800
|
|
|
10/20/2022
|
-0.28 / -3.26%
|
8.57
|
8.57
|
8.31
|
8.31
|
8.38
|
8.31
|
3,800
|
|
|
10/19/2022
|
+0.09 / +1.06%
|
8.60
|
8.60
|
8.45
|
8.59
|
8.52
|
8.59
|
7,300
|
|
|
10/18/2022
|
+0.25 / +3.03%
|
8.49
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
7,000
|
|
|
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
|
|
|