|
Closing price on 4/11/2025
|
|
| Open |
7.88 |
| High |
8.27 |
| Low |
7.87 |
| Volume |
3,800 |
| Split-adjusted Price |
8.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.39 / +4.96%
|
7.88
|
8.27
|
7.87
|
8.25
|
7.99
|
8.25
|
3,800
|
|
|
4/10/2025
|
+0.51 / +6.94%
|
7.86
|
7.86
|
7.53
|
7.86
|
7.72
|
7.86
|
7,700
|
|
|
4/9/2025
|
0.00 / 0.00%
|
7.35
|
7.35
|
6.84
|
7.35
|
7.32
|
7.35
|
1,600
|
|
|
4/8/2025
|
-0.55 / -6.96%
|
7.70
|
7.70
|
7.35
|
7.35
|
7.36
|
7.35
|
12,600
|
|
|
4/4/2025
|
+0.29 / +3.81%
|
7.11
|
7.90
|
7.11
|
7.90
|
7.60
|
7.90
|
16,300
|
|
|
4/3/2025
|
-0.41 / -5.11%
|
8.02
|
8.02
|
7.60
|
7.61
|
7.70
|
7.61
|
5,300
|
|
|
4/2/2025
|
+0.02 / +0.25%
|
8.43
|
8.43
|
8.00
|
8.02
|
8.11
|
8.02
|
400
|
|
|
4/1/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.07
|
8.00
|
4,700
|
|
|
3/31/2025
|
+0.18 / +2.30%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.08
|
8.00
|
4,200
|
|
|
3/28/2025
|
-0.28 / -3.46%
|
8.18
|
8.18
|
7.70
|
7.82
|
7.91
|
7.82
|
4,600
|
|
|
3/27/2025
|
+0.15 / +1.89%
|
7.95
|
8.10
|
7.95
|
8.10
|
8.03
|
8.10
|
3,200
|
|
|
3/26/2025
|
-0.03 / -0.38%
|
7.96
|
7.96
|
7.95
|
7.95
|
7.95
|
7.95
|
1,100
|
|
|
3/25/2025
|
+0.05 / +0.63%
|
7.93
|
7.98
|
7.93
|
7.98
|
7.96
|
7.98
|
12,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
7.94
|
7.95
|
7.93
|
7.93
|
7.94
|
7.93
|
2,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
7.90
|
7.93
|
7.90
|
7.93
|
7.92
|
7.93
|
2,700
|
|
|
3/20/2025
|
-0.03 / -0.38%
|
7.97
|
7.97
|
7.93
|
7.93
|
7.96
|
7.93
|
4,100
|
|
|
3/19/2025
|
+0.01 / +0.13%
|
7.95
|
8.00
|
7.95
|
7.96
|
7.97
|
7.96
|
1,000
|
|
|
3/18/2025
|
-0.05 / -0.63%
|
8.00
|
8.01
|
7.95
|
7.95
|
8.00
|
7.95
|
9,500
|
|
|
3/17/2025
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.99
|
8.00
|
7.99
|
8.00
|
1,200
|
|
|
3/14/2025
|
-0.01 / -0.13%
|
7.90
|
7.99
|
7.69
|
7.99
|
7.90
|
7.99
|
12,500
|
|
|
3/13/2025
|
-0.01 / -0.12%
|
8.01
|
8.02
|
8.00
|
8.00
|
8.01
|
8.00
|
4,300
|
|
|
3/12/2025
|
+0.11 / +1.39%
|
8.00
|
8.02
|
7.95
|
8.01
|
8.00
|
8.01
|
6,500
|
|
|
3/11/2025
|
-0.10 / -1.25%
|
8.00
|
8.01
|
7.81
|
7.90
|
7.91
|
7.90
|
15,300
|
|
|
3/10/2025
|
-0.01 / -0.12%
|
8.01
|
8.01
|
8.00
|
8.00
|
8.01
|
8.00
|
1,700
|
|
|
3/7/2025
|
+0.01 / +0.13%
|
8.02
|
8.10
|
8.00
|
8.01
|
8.08
|
8.01
|
16,400
|
|
|
3/6/2025
|
+0.03 / +0.38%
|
8.00
|
8.09
|
7.97
|
8.00
|
7.99
|
8.00
|
8,600
|
|
|
3/5/2025
|
-0.04 / -0.50%
|
8.27
|
8.27
|
7.94
|
7.97
|
8.03
|
7.97
|
2,000
|
|
|
3/4/2025
|
0.00 / 0.00%
|
8.00
|
8.01
|
8.00
|
8.01
|
8.00
|
8.01
|
600
|
|
|
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
|
|
|