|
Closing price on 9/11/2024
|
|
| Open |
8.16 |
| High |
8.43 |
| Low |
8.16 |
| Volume |
200 |
| Split-adjusted Price |
8.43 |
|
|
VNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
+0.25 / +3.06%
|
8.16
|
8.43
|
8.16
|
8.43
|
8.30
|
8.43
|
200
|
|
|
9/10/2024
|
-0.12 / -1.45%
|
8.35
|
8.35
|
8.18
|
8.18
|
8.25
|
8.18
|
10,700
|
|
|
9/9/2024
|
-0.01 / -0.12%
|
8.31
|
8.31
|
8.30
|
8.30
|
8.30
|
8.30
|
3,300
|
|
|
9/6/2024
|
-0.14 / -1.66%
|
8.45
|
8.79
|
8.30
|
8.31
|
8.44
|
8.31
|
7,900
|
|
|
9/5/2024
|
+0.06 / +0.72%
|
8.44
|
8.45
|
8.44
|
8.45
|
8.45
|
8.45
|
300
|
|
|
9/4/2024
|
+0.18 / +2.19%
|
8.30
|
8.39
|
8.00
|
8.39
|
8.11
|
8.39
|
8,100
|
|
|
8/30/2024
|
-0.29 / -3.41%
|
8.50
|
8.50
|
8.21
|
8.21
|
8.24
|
8.21
|
1,400
|
|
|
8/29/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
|
8/28/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
700
|
|
|
8/27/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,200
|
|
|
8/26/2024
|
+0.09 / +1.07%
|
8.41
|
8.50
|
8.41
|
8.50
|
8.47
|
8.50
|
300
|
|
|
8/23/2024
|
-0.14 / -1.64%
|
8.55
|
8.55
|
8.40
|
8.41
|
8.41
|
8.41
|
2,300
|
|
|
8/22/2024
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.41
|
8.55
|
8.49
|
8.55
|
2,300
|
|
|
8/21/2024
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
8.55
|
2,200
|
|
|
8/20/2024
|
+0.17 / +2.03%
|
8.39
|
8.55
|
8.36
|
8.55
|
8.38
|
8.55
|
1,500
|
|
|
8/19/2024
|
-0.22 / -2.56%
|
8.60
|
8.60
|
8.38
|
8.38
|
8.39
|
8.38
|
5,500
|
|
|
8/16/2024
|
+0.20 / +2.38%
|
8.62
|
8.62
|
8.27
|
8.60
|
8.31
|
8.60
|
6,200
|
|
|
8/15/2024
|
+0.05 / +0.60%
|
8.35
|
8.40
|
8.35
|
8.40
|
8.39
|
8.40
|
1,200
|
|
|
8/14/2024
|
-0.05 / -0.60%
|
8.39
|
8.39
|
8.35
|
8.35
|
8.38
|
8.35
|
500
|
|
|
8/13/2024
|
-0.18 / -2.10%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
|
8/12/2024
|
+0.38 / +4.63%
|
8.21
|
8.58
|
8.21
|
8.58
|
8.25
|
8.58
|
2,900
|
|
|
8/9/2024
|
+0.04 / +0.49%
|
8.16
|
8.20
|
8.16
|
8.20
|
8.17
|
8.20
|
700
|
|
|
8/8/2024
|
-0.44 / -5.12%
|
8.02
|
8.63
|
8.02
|
8.16
|
8.27
|
8.16
|
4,500
|
|
|
8/7/2024
|
+0.27 / +3.24%
|
8.33
|
8.65
|
8.33
|
8.60
|
8.48
|
8.60
|
4,200
|
|
|
8/6/2024
|
-0.38 / -4.36%
|
8.71
|
8.71
|
8.22
|
8.33
|
8.36
|
8.33
|
14,200
|
|
|
8/5/2024
|
-0.65 / -6.94%
|
8.81
|
8.81
|
8.71
|
8.71
|
8.71
|
8.71
|
21,600
|
|
|
8/2/2024
|
+0.06 / +0.65%
|
8.73
|
9.36
|
8.65
|
9.36
|
8.77
|
9.36
|
33,400
|
|
|
8/1/2024
|
+0.26 / +2.88%
|
9.65
|
9.65
|
9.00
|
9.30
|
9.39
|
9.30
|
25,200
|
|
|
7/31/2024
|
+0.59 / +6.98%
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
52,600
|
|
|
7/30/2024
|
+0.14 / +1.68%
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
8.45
|
900
|
|
|