|
Closing price on 5/28/2025
|
|
| Open |
7.71 |
| High |
7.99 |
| Low |
7.62 |
| Volume |
13,800 |
| Split-adjusted Price |
7.72 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.01 / +0.13%
|
7.71
|
7.99
|
7.62
|
7.72
|
7.72
|
7.72
|
13,800
|
|
|
5/27/2025
|
-0.02 / -0.26%
|
7.71
|
7.80
|
7.70
|
7.71
|
7.77
|
7.71
|
4,700
|
|
|
5/26/2025
|
-0.17 / -2.15%
|
7.80
|
7.80
|
7.60
|
7.73
|
7.68
|
7.73
|
4,600
|
|
|
5/23/2025
|
-0.01 / -0.13%
|
7.71
|
7.90
|
7.71
|
7.90
|
7.72
|
7.90
|
6,400
|
|
|
5/22/2025
|
-0.01 / -0.13%
|
7.91
|
7.91
|
7.91
|
7.91
|
7.91
|
7.91
|
100
|
|
|
5/21/2025
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.91
|
7.92
|
7.94
|
7.92
|
3,100
|
|
|
5/20/2025
|
+0.10 / +1.30%
|
7.72
|
7.82
|
7.65
|
7.82
|
7.72
|
7.82
|
8,800
|
|
|
5/19/2025
|
+0.02 / +0.26%
|
7.70
|
7.75
|
7.70
|
7.72
|
7.71
|
7.72
|
4,400
|
|
|
5/16/2025
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.73
|
7.70
|
2,700
|
|
|
5/15/2025
|
0.00 / 0.00%
|
7.81
|
7.81
|
7.80
|
7.80
|
7.80
|
7.80
|
300
|
|
|
5/14/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.87
|
7.80
|
3,100
|
|
|
5/13/2025
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.94
|
7.80
|
4,600
|
|
|
5/12/2025
|
+0.30 / +3.90%
|
7.70
|
8.03
|
7.70
|
8.00
|
7.82
|
8.00
|
3,200
|
|
|
5/9/2025
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.87
|
7.70
|
1,800
|
|
|
5/8/2025
|
-0.10 / -1.25%
|
7.80
|
7.98
|
7.50
|
7.90
|
7.63
|
7.90
|
2,900
|
|
|
5/7/2025
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.85
|
8.00
|
7.97
|
8.00
|
2,700
|
|
|
5/6/2025
|
+0.47 / +6.25%
|
8.00
|
8.00
|
7.99
|
7.99
|
7.99
|
7.99
|
10,900
|
|
|
5/5/2025
|
-0.30 / -3.84%
|
7.90
|
8.35
|
7.50
|
7.52
|
7.63
|
7.52
|
2,600
|
|
|
4/29/2025
|
-0.18 / -2.25%
|
8.09
|
8.09
|
7.81
|
7.82
|
7.84
|
7.82
|
1,200
|
|
|
4/28/2025
|
+0.17 / +2.17%
|
7.83
|
8.00
|
7.83
|
8.00
|
7.84
|
8.00
|
4,200
|
|
|
4/25/2025
|
+0.02 / +0.26%
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
7.83
|
100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
7.81
|
7.81
|
7.81
|
7.81
|
7.81
|
7.81
|
4,200
|
|
|
4/23/2025
|
+0.01 / +0.13%
|
7.80
|
7.85
|
7.80
|
7.81
|
7.82
|
7.81
|
4,100
|
|
|
4/22/2025
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.74
|
7.80
|
900
|
|
|
4/21/2025
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
8.01
|
7.70
|
4,100
|
|
|
4/18/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
|
4/17/2025
|
-0.08 / -0.98%
|
8.10
|
8.10
|
8.09
|
8.10
|
8.09
|
8.10
|
1,200
|
|
|
4/16/2025
|
+0.23 / +2.89%
|
8.29
|
8.29
|
7.47
|
8.18
|
7.82
|
8.18
|
1,500
|
|
|
4/15/2025
|
-0.55 / -6.47%
|
8.00
|
8.37
|
7.91
|
7.95
|
7.99
|
7.95
|
7,300
|
|
|
4/14/2025
|
+0.25 / +3.03%
|
8.78
|
8.78
|
7.68
|
8.50
|
8.34
|
8.50
|
2,700
|
|
|