|
Closing price on 1/21/2019
|
|
| Open |
7.75 |
| High |
7.76 |
| Low |
7.71 |
| Volume |
48,100 |
| Split-adjusted Price |
3.95 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2019
|
-0.01 / -0.13%
|
7.75
|
7.76
|
7.71
|
7.74
|
7.73
|
3.95
|
48,100
|
|
|
1/18/2019
|
0.00 / 0.00%
|
7.75
|
7.76
|
7.71
|
7.75
|
7.73
|
3.96
|
163,311
|
|
|
1/17/2019
|
0.00 / 0.00%
|
7.76
|
7.76
|
7.67
|
7.75
|
7.74
|
3.96
|
42,260
|
|
|
1/16/2019
|
-0.46 / -5.60%
|
8.21
|
8.21
|
7.71
|
7.75
|
7.84
|
3.96
|
46,030
|
|
|
1/15/2019
|
0.00 / 0.00%
|
8.21
|
8.21
|
8.17
|
8.21
|
8.19
|
3.94
|
324,781
|
|
|
1/14/2019
|
-0.03 / -0.36%
|
8.24
|
8.24
|
8.20
|
8.21
|
8.23
|
3.94
|
44,130
|
|
|
1/11/2019
|
0.00 / 0.00%
|
8.24
|
8.24
|
8.23
|
8.24
|
8.24
|
3.95
|
42,980
|
|
|
1/10/2019
|
0.00 / 0.00%
|
8.24
|
8.29
|
8.20
|
8.24
|
8.24
|
3.95
|
46,830
|
|
|
1/9/2019
|
+0.04 / +0.49%
|
8.21
|
8.29
|
8.21
|
8.24
|
8.24
|
3.95
|
44,150
|
|
|
1/8/2019
|
-0.18 / -2.15%
|
8.38
|
8.38
|
8.20
|
8.20
|
8.27
|
3.93
|
51,860
|
|
|
1/7/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.38
|
8.38
|
8.41
|
4.02
|
45,530
|
|
|
1/4/2019
|
+0.10 / +1.21%
|
8.26
|
8.38
|
8.20
|
8.38
|
8.26
|
4.02
|
48,200
|
|
|
1/3/2019
|
-0.02 / -0.24%
|
8.30
|
8.34
|
8.26
|
8.28
|
8.28
|
3.97
|
39,390
|
|
|
1/2/2019
|
-0.07 / -0.84%
|
8.36
|
8.37
|
8.28
|
8.30
|
8.29
|
3.98
|
43,400
|
|
|
12/28/2018
|
0.00 / 0.00%
|
8.30
|
8.39
|
8.30
|
8.37
|
8.37
|
4.02
|
49,810
|
|
|
12/27/2018
|
+0.08 / +0.97%
|
8.29
|
8.37
|
8.29
|
8.37
|
8.36
|
4.02
|
50,480
|
|
|
12/26/2018
|
0.00 / 0.00%
|
8.29
|
8.30
|
8.28
|
8.29
|
8.29
|
3.98
|
51,440
|
|
|
12/25/2018
|
-0.03 / -0.36%
|
8.32
|
8.32
|
8.20
|
8.29
|
8.27
|
3.98
|
67,340
|
|
|
12/24/2018
|
+0.02 / +0.24%
|
8.30
|
8.37
|
8.29
|
8.32
|
8.30
|
3.99
|
660,380
|
|
|
12/21/2018
|
0.00 / 0.00%
|
8.30
|
8.32
|
8.24
|
8.30
|
8.28
|
3.98
|
66,190
|
|
|
12/20/2018
|
-0.24 / -2.81%
|
8.54
|
8.54
|
8.30
|
8.30
|
8.42
|
3.98
|
76,960
|
|
|
12/19/2018
|
-0.10 / -1.16%
|
8.64
|
8.65
|
8.50
|
8.54
|
8.59
|
4.10
|
74,520
|
|
|
12/18/2018
|
-0.05 / -0.58%
|
8.66
|
8.68
|
8.59
|
8.64
|
8.63
|
4.14
|
61,170
|
|
|
12/17/2018
|
-0.01 / -0.11%
|
8.70
|
8.70
|
8.60
|
8.69
|
8.67
|
4.17
|
60,230
|
|
|
12/14/2018
|
-0.10 / -1.14%
|
8.80
|
8.86
|
8.70
|
8.70
|
8.83
|
4.17
|
89,340
|
|
|
12/13/2018
|
+0.04 / +0.46%
|
8.76
|
8.85
|
8.76
|
8.80
|
8.79
|
4.22
|
82,840
|
|
|
12/12/2018
|
+0.16 / +1.86%
|
8.60
|
8.78
|
8.60
|
8.76
|
8.71
|
4.20
|
81,310
|
|
|
12/11/2018
|
0.00 / 0.00%
|
8.60
|
8.69
|
8.50
|
8.60
|
8.58
|
4.13
|
80,920
|
|
|
12/10/2018
|
-0.18 / -2.05%
|
8.75
|
8.78
|
8.60
|
8.60
|
8.74
|
4.13
|
3,366,000
|
|
|
12/7/2018
|
+0.13 / +1.50%
|
8.65
|
8.80
|
8.65
|
8.78
|
8.75
|
4.21
|
80,090
|
|
|