|
Closing price on 4/8/2020
|
|
| Open |
13.30 |
| High |
13.35 |
| Low |
13.20 |
| Volume |
256,570 |
| Split-adjusted Price |
13.25 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
-0.05 / -0.38%
|
13.30
|
13.35
|
13.20
|
13.25
|
13.24
|
13.25
|
256,570
|
|
|
4/7/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.22
|
13.30
|
282,250
|
|
|
4/6/2020
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.11
|
13.20
|
318,560
|
|
|
4/3/2020
|
+0.10 / +0.78%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.73
|
12.90
|
309,590
|
|
|
4/1/2020
|
+0.20 / +1.59%
|
12.60
|
12.85
|
12.60
|
12.80
|
12.69
|
12.80
|
302,180
|
|
|
3/31/2020
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.62
|
12.60
|
314,240
|
|
|
3/30/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.45
|
12.60
|
12.54
|
12.60
|
290,770
|
|
|
3/27/2020
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.35
|
12.60
|
12.45
|
12.60
|
318,310
|
|
|
3/26/2020
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.23
|
12.50
|
231,180
|
|
|
3/25/2020
|
+0.20 / +1.67%
|
11.80
|
12.20
|
11.20
|
12.20
|
11.68
|
12.20
|
293,740
|
|
|
3/24/2020
|
-0.90 / -6.98%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.47
|
12.00
|
197,860
|
|
|
3/23/2020
|
-0.95 / -6.86%
|
13.85
|
13.90
|
12.90
|
12.90
|
13.57
|
12.90
|
180,460
|
|
|
3/20/2020
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.75
|
13.85
|
13.85
|
13.85
|
304,020
|
|
|
3/19/2020
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.90
|
14.00
|
13.99
|
14.00
|
291,870
|
|
|
3/18/2020
|
+0.15 / +1.08%
|
13.90
|
14.05
|
13.90
|
14.05
|
13.96
|
14.05
|
302,310
|
|
|
3/17/2020
|
+0.20 / +1.46%
|
13.50
|
14.05
|
13.00
|
13.90
|
13.80
|
13.90
|
263,330
|
|
|
3/16/2020
|
-0.10 / -0.72%
|
12.85
|
13.80
|
12.85
|
13.70
|
13.38
|
13.70
|
328,440
|
|
|
3/13/2020
|
-1.00 / -6.76%
|
14.80
|
14.80
|
13.80
|
13.80
|
13.81
|
13.80
|
119,830
|
|
|
3/12/2020
|
-1.10 / -6.92%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
14.80
|
113,700
|
|
|
3/11/2020
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.85
|
15.90
|
296,320
|
|
|
3/10/2020
|
-0.15 / -0.93%
|
16.15
|
16.15
|
15.90
|
16.00
|
15.95
|
16.00
|
292,490
|
|
|
3/9/2020
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.90
|
16.15
|
16.08
|
16.15
|
313,520
|
|
|
3/6/2020
|
0.00 / 0.00%
|
16.15
|
16.20
|
16.10
|
16.15
|
16.13
|
16.15
|
297,870
|
|
|
3/5/2020
|
0.00 / 0.00%
|
16.10
|
16.25
|
16.00
|
16.15
|
16.16
|
16.15
|
282,100
|
|
|
3/4/2020
|
-0.15 / -0.92%
|
16.30
|
16.35
|
16.00
|
16.15
|
16.15
|
16.15
|
313,410
|
|
|
3/3/2020
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.54
|
16.30
|
296,420
|
|
|
3/2/2020
|
-0.10 / -0.60%
|
16.80
|
16.85
|
16.65
|
16.70
|
16.77
|
16.70
|
282,720
|
|
|
2/28/2020
|
-0.15 / -0.88%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.79
|
16.80
|
301,640
|
|
|
2/27/2020
|
-0.10 / -0.59%
|
17.05
|
17.10
|
16.90
|
16.95
|
16.95
|
16.95
|
272,430
|
|
|
2/26/2020
|
-0.60 / -3.40%
|
17.65
|
17.65
|
17.05
|
17.05
|
17.31
|
17.05
|
317,120
|
|
|