|
Closing price on 3/3/2025
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.01 |
| Volume |
900 |
| Split-adjusted Price |
8.01 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
-0.12 / -1.48%
|
8.10
|
8.10
|
8.01
|
8.01
|
8.03
|
8.01
|
900
|
|
|
2/28/2025
|
+0.13 / +1.63%
|
8.18
|
8.18
|
8.12
|
8.13
|
8.13
|
8.13
|
6,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
7.98
|
8.00
|
7.98
|
8.00
|
8.00
|
8.00
|
6,700
|
|
|
2/26/2025
|
-0.09 / -1.11%
|
8.00
|
8.17
|
7.98
|
8.00
|
8.00
|
8.00
|
6,300
|
|
|
2/25/2025
|
-0.01 / -0.12%
|
7.92
|
8.09
|
7.92
|
8.09
|
7.96
|
8.09
|
6,800
|
|
|
2/24/2025
|
+0.18 / +2.27%
|
7.91
|
8.10
|
7.91
|
8.10
|
8.03
|
8.10
|
6,700
|
|
|
2/21/2025
|
+0.02 / +0.25%
|
7.91
|
7.92
|
7.90
|
7.92
|
7.90
|
7.92
|
10,800
|
|
|
2/20/2025
|
-0.46 / -5.50%
|
8.01
|
8.01
|
7.90
|
7.90
|
7.99
|
7.90
|
19,600
|
|
|
2/19/2025
|
+0.35 / +4.37%
|
8.39
|
8.39
|
7.92
|
8.36
|
8.03
|
8.36
|
1,400
|
|
|
2/18/2025
|
+0.03 / +0.38%
|
7.99
|
8.01
|
7.90
|
8.01
|
7.93
|
8.01
|
5,700
|
|
|
2/17/2025
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.98
|
7.98
|
7.99
|
7.98
|
2,000
|
|
|
2/14/2025
|
-0.01 / -0.13%
|
8.00
|
8.00
|
7.99
|
7.99
|
8.00
|
7.99
|
3,000
|
|
|
2/13/2025
|
-0.29 / -3.50%
|
7.85
|
8.00
|
7.85
|
8.00
|
7.87
|
8.00
|
1,300
|
|
|
2/12/2025
|
+0.30 / +3.75%
|
7.70
|
8.29
|
7.50
|
8.29
|
7.82
|
8.29
|
16,700
|
|
|
2/11/2025
|
-0.11 / -1.36%
|
8.00
|
8.00
|
7.99
|
7.99
|
8.00
|
7.99
|
7,300
|
|
|
2/10/2025
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.18
|
8.10
|
4,900
|
|
|
2/7/2025
|
+0.15 / +1.86%
|
8.05
|
8.20
|
8.05
|
8.20
|
8.07
|
8.20
|
3,500
|
|
|
2/6/2025
|
-0.32 / -3.82%
|
8.40
|
8.40
|
8.02
|
8.05
|
8.17
|
8.05
|
2,500
|
|
|
2/5/2025
|
+0.32 / +3.98%
|
8.40
|
8.40
|
8.00
|
8.37
|
8.17
|
8.37
|
1,900
|
|
|
2/4/2025
|
-0.33 / -3.94%
|
7.83
|
8.05
|
7.83
|
8.05
|
7.98
|
8.05
|
700
|
|
|
2/3/2025
|
+0.01 / +0.12%
|
8.38
|
8.38
|
8.20
|
8.38
|
8.36
|
8.38
|
2,800
|
|
|
1/24/2025
|
-0.03 / -0.36%
|
8.38
|
8.38
|
8.12
|
8.37
|
8.33
|
8.37
|
8,000
|
|
|
1/23/2025
|
+0.02 / +0.24%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,000
|
|
|
1/22/2025
|
+0.18 / +2.20%
|
8.00
|
8.38
|
7.80
|
8.38
|
7.93
|
8.38
|
600
|
|
|
1/21/2025
|
+0.05 / +0.61%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
|
1/20/2025
|
+0.05 / +0.62%
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
8.15
|
200
|
|
|
1/17/2025
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
|
1/16/2025
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.37
|
8.20
|
2,900
|
|
|
1/15/2025
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
900
|
|
|
1/14/2025
|
-0.10 / -1.16%
|
8.11
|
8.50
|
8.11
|
8.50
|
8.31
|
8.50
|
200
|
|
|