|
Closing price on 7/25/2024
|
|
| Open |
8.20 |
| High |
8.36 |
| Low |
8.20 |
| Volume |
3,900 |
| Split-adjusted Price |
8.36 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
+0.05 / +0.60%
|
8.20
|
8.36
|
8.20
|
8.36
|
8.30
|
8.36
|
3,900
|
|
|
7/24/2024
|
-0.08 / -0.95%
|
8.30
|
8.50
|
8.30
|
8.31
|
8.34
|
8.31
|
1,100
|
|
|
7/23/2024
|
0.00 / 0.00%
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
8.39
|
0
|
|
|
7/22/2024
|
-0.06 / -0.71%
|
8.40
|
8.41
|
8.37
|
8.39
|
8.40
|
8.39
|
4,100
|
|
|
7/19/2024
|
-0.42 / -4.74%
|
8.56
|
8.56
|
8.45
|
8.45
|
8.50
|
8.45
|
600
|
|
|
7/18/2024
|
-0.10 / -1.11%
|
8.96
|
8.96
|
8.44
|
8.87
|
8.67
|
8.87
|
800
|
|
|
7/17/2024
|
+0.44 / +5.16%
|
8.54
|
8.97
|
8.54
|
8.97
|
8.55
|
8.97
|
5,700
|
|
|
7/16/2024
|
-0.37 / -4.16%
|
8.50
|
8.54
|
8.50
|
8.53
|
8.53
|
8.53
|
800
|
|
|
7/15/2024
|
+0.33 / +3.85%
|
8.54
|
8.90
|
8.53
|
8.90
|
8.55
|
8.90
|
2,300
|
|
|
7/12/2024
|
+0.01 / +0.12%
|
8.56
|
8.80
|
8.55
|
8.57
|
8.76
|
8.57
|
3,600
|
|
|
7/11/2024
|
+0.01 / +0.12%
|
8.50
|
8.56
|
8.50
|
8.56
|
8.52
|
8.56
|
300
|
|
|
7/10/2024
|
-0.34 / -3.82%
|
8.89
|
8.89
|
8.50
|
8.55
|
8.56
|
8.55
|
4,600
|
|
|
7/9/2024
|
+0.34 / +3.98%
|
8.60
|
8.89
|
8.60
|
8.89
|
8.61
|
8.89
|
4,900
|
|
|
7/8/2024
|
-0.15 / -1.72%
|
8.66
|
8.66
|
8.50
|
8.55
|
8.57
|
8.55
|
9,500
|
|
|
7/5/2024
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.81
|
8.70
|
6,500
|
|
|
7/4/2024
|
-0.10 / -1.11%
|
8.82
|
9.30
|
8.75
|
8.90
|
8.99
|
8.90
|
3,400
|
|
|
7/3/2024
|
-0.15 / -1.64%
|
9.15
|
9.49
|
9.00
|
9.00
|
9.13
|
9.00
|
10,400
|
|
|
7/2/2024
|
-0.16 / -1.72%
|
9.40
|
9.40
|
9.10
|
9.15
|
9.23
|
9.15
|
3,200
|
|
|
7/1/2024
|
-0.69 / -6.90%
|
10.15
|
10.15
|
9.30
|
9.31
|
9.57
|
9.31
|
19,900
|
|
|
6/28/2024
|
+0.22 / +2.25%
|
9.74
|
10.00
|
9.20
|
10.00
|
9.91
|
10.00
|
258,900
|
|
|
6/27/2024
|
+0.63 / +6.89%
|
9.15
|
9.78
|
8.70
|
9.78
|
9.61
|
9.78
|
103,600
|
|
|
6/26/2024
|
+0.58 / +6.77%
|
8.57
|
9.15
|
8.40
|
9.15
|
9.05
|
9.15
|
115,300
|
|
|
6/25/2024
|
+0.30 / +3.63%
|
8.58
|
8.59
|
8.27
|
8.57
|
8.43
|
8.57
|
20,400
|
|
|
6/24/2024
|
-0.03 / -0.36%
|
8.30
|
8.33
|
8.25
|
8.27
|
8.30
|
8.27
|
24,900
|
|
|
6/21/2024
|
-0.03 / -0.36%
|
8.33
|
8.39
|
8.30
|
8.30
|
8.33
|
8.30
|
21,600
|
|
|
6/20/2024
|
-0.07 / -0.83%
|
8.80
|
8.80
|
8.30
|
8.33
|
8.37
|
8.33
|
23,500
|
|
|
6/19/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.33
|
8.40
|
8.35
|
8.40
|
12,700
|
|
|
6/18/2024
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.48
|
8.50
|
8.49
|
8.50
|
1,200
|
|
|
6/17/2024
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
8.30
|
7,600
|
|
|
6/14/2024
|
-0.23 / -2.67%
|
8.63
|
8.63
|
8.34
|
8.40
|
8.45
|
8.40
|
13,600
|
|
|