|
Closing price on 4/5/2023
|
|
| Open |
8.76 |
| High |
9.14 |
| Low |
8.75 |
| Volume |
21,700 |
| Split-adjusted Price |
9.14 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+0.25 / +2.81%
|
8.76
|
9.14
|
8.75
|
9.14
|
8.83
|
9.14
|
21,700
|
|
|
4/4/2023
|
+0.07 / +0.79%
|
8.86
|
8.89
|
8.80
|
8.89
|
8.83
|
8.89
|
29,700
|
|
|
4/3/2023
|
-0.01 / -0.11%
|
8.83
|
8.97
|
8.61
|
8.82
|
8.85
|
8.82
|
24,100
|
|
|
3/31/2023
|
-0.16 / -1.78%
|
8.85
|
9.00
|
8.37
|
8.83
|
8.51
|
8.83
|
52,700
|
|
|
3/30/2023
|
+0.03 / +0.33%
|
9.00
|
9.00
|
8.95
|
8.99
|
8.97
|
8.99
|
7,000
|
|
|
3/29/2023
|
+0.01 / +0.11%
|
8.80
|
8.96
|
8.70
|
8.96
|
8.75
|
8.96
|
20,400
|
|
|
3/28/2023
|
+0.10 / +1.13%
|
9.10
|
9.10
|
8.84
|
8.95
|
8.87
|
8.95
|
5,100
|
|
|
3/27/2023
|
-0.15 / -1.67%
|
8.80
|
9.00
|
8.80
|
8.85
|
8.87
|
8.85
|
6,600
|
|
|
3/24/2023
|
-0.05 / -0.55%
|
9.05
|
9.10
|
8.87
|
9.00
|
9.04
|
9.00
|
10,300
|
|
|
3/23/2023
|
-0.13 / -1.42%
|
9.15
|
9.15
|
8.71
|
9.05
|
8.98
|
9.05
|
15,000
|
|
|
3/22/2023
|
+0.13 / +1.44%
|
8.53
|
9.21
|
8.53
|
9.18
|
8.84
|
9.18
|
3,500
|
|
|
3/21/2023
|
+0.15 / +1.69%
|
8.90
|
9.08
|
8.71
|
9.05
|
8.80
|
9.05
|
11,800
|
|
|
3/20/2023
|
-0.27 / -2.94%
|
8.84
|
8.90
|
8.83
|
8.90
|
8.88
|
8.90
|
10,100
|
|
|
3/17/2023
|
+0.25 / +2.80%
|
9.20
|
9.20
|
8.95
|
9.17
|
9.15
|
9.17
|
2,000
|
|
|
3/16/2023
|
0.00 / 0.00%
|
9.38
|
9.38
|
8.92
|
8.92
|
9.17
|
8.92
|
23,600
|
|
|
3/15/2023
|
-0.18 / -1.98%
|
9.37
|
9.37
|
8.84
|
8.92
|
9.13
|
8.92
|
40,400
|
|
|
3/14/2023
|
0.00 / 0.00%
|
9.38
|
9.38
|
8.71
|
9.10
|
9.04
|
9.10
|
22,600
|
|
|
3/13/2023
|
-0.35 / -3.70%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.18
|
9.10
|
31,300
|
|
|
3/10/2023
|
+0.36 / +3.96%
|
9.51
|
9.69
|
9.37
|
9.45
|
9.54
|
9.45
|
98,200
|
|
|
3/9/2023
|
+0.59 / +6.94%
|
9.09
|
9.09
|
9.08
|
9.09
|
9.09
|
9.09
|
48,500
|
|
|
3/8/2023
|
-0.37 / -4.17%
|
8.50
|
8.65
|
8.50
|
8.50
|
8.57
|
8.50
|
30,700
|
|
|
3/7/2023
|
-0.03 / -0.34%
|
8.90
|
8.90
|
8.55
|
8.87
|
8.60
|
8.87
|
3,300
|
|
|
3/6/2023
|
-0.05 / -0.56%
|
8.95
|
8.95
|
8.55
|
8.90
|
8.74
|
8.90
|
3,000
|
|
|
3/3/2023
|
-0.04 / -0.44%
|
9.00
|
9.11
|
8.95
|
8.95
|
9.08
|
8.95
|
1,100
|
|
|
3/2/2023
|
-0.01 / -0.11%
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
8.99
|
300
|
|
|
3/1/2023
|
+0.21 / +2.39%
|
8.78
|
9.24
|
8.78
|
9.00
|
8.97
|
9.00
|
1,500
|
|
|
2/28/2023
|
-0.09 / -1.01%
|
8.60
|
8.85
|
8.60
|
8.79
|
8.70
|
8.79
|
2,500
|
|
|
2/27/2023
|
-0.12 / -1.33%
|
8.45
|
8.90
|
8.45
|
8.88
|
8.63
|
8.88
|
2,700
|
|
|
2/24/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.99
|
9.00
|
9.04
|
9.00
|
2,500
|
|
|
2/23/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.55
|
9.10
|
9.03
|
9.10
|
800
|
|
|