|
Closing price on 10/12/2022
|
|
| Open |
8.66 |
| High |
9.25 |
| Low |
8.06 |
| Volume |
180,300 |
| Split-adjusted Price |
8.07 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2022
|
+0.35 / +4.05%
|
8.66
|
9.25
|
8.06
|
9.00
|
8.97
|
8.07
|
180,300
|
|
|
10/11/2022
|
-0.65 / -6.99%
|
9.29
|
9.30
|
8.65
|
8.65
|
8.69
|
7.76
|
672,300
|
|
|
10/10/2022
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.80
|
9.30
|
9.12
|
8.34
|
213,600
|
|
|
10/7/2022
|
-0.70 / -7.00%
|
9.70
|
10.00
|
9.30
|
9.30
|
9.36
|
8.34
|
678,300
|
|
|
10/6/2022
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.01
|
8.97
|
494,600
|
|
|
10/5/2022
|
+0.25 / +2.49%
|
10.50
|
10.50
|
10.05
|
10.30
|
10.23
|
9.24
|
282,700
|
|
|
10/4/2022
|
-0.45 / -4.29%
|
10.60
|
10.70
|
10.05
|
10.05
|
10.33
|
9.01
|
144,400
|
|
|
10/3/2022
|
-0.75 / -6.67%
|
11.25
|
11.30
|
10.50
|
10.50
|
10.62
|
9.42
|
181,100
|
|
|
9/30/2022
|
+0.25 / +2.27%
|
11.00
|
11.25
|
10.40
|
11.25
|
10.79
|
10.09
|
291,100
|
|
|
9/29/2022
|
-0.10 / -0.90%
|
11.20
|
11.80
|
11.00
|
11.00
|
11.25
|
9.87
|
212,300
|
|
|
9/28/2022
|
-0.15 / -1.33%
|
11.15
|
11.70
|
11.00
|
11.10
|
11.28
|
9.96
|
158,400
|
|
|
9/27/2022
|
+0.05 / +0.45%
|
11.10
|
11.40
|
11.10
|
11.25
|
11.26
|
10.09
|
141,600
|
|
|
9/26/2022
|
-0.80 / -6.67%
|
11.60
|
12.25
|
11.20
|
11.20
|
11.58
|
10.04
|
387,000
|
|
|
9/23/2022
|
-0.25 / -2.04%
|
12.30
|
12.40
|
11.95
|
12.00
|
12.12
|
10.76
|
269,800
|
|
|
9/22/2022
|
+0.15 / +1.24%
|
11.85
|
12.50
|
11.85
|
12.25
|
12.07
|
10.99
|
328,900
|
|
|
9/21/2022
|
+0.10 / +0.83%
|
12.15
|
12.30
|
11.90
|
12.10
|
12.01
|
10.85
|
199,000
|
|
|
9/20/2022
|
+0.65 / +5.73%
|
11.40
|
12.00
|
11.25
|
12.00
|
11.61
|
10.76
|
506,000
|
|
|
9/19/2022
|
-0.75 / -6.20%
|
12.30
|
12.30
|
11.35
|
11.35
|
11.76
|
10.18
|
318,500
|
|
|
9/16/2022
|
-0.25 / -2.02%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.22
|
10.85
|
271,300
|
|
|
9/15/2022
|
+0.25 / +2.07%
|
12.60
|
12.60
|
12.20
|
12.35
|
12.34
|
11.08
|
183,100
|
|
|
9/14/2022
|
-0.20 / -1.63%
|
11.90
|
12.60
|
11.90
|
12.10
|
12.10
|
10.85
|
759,300
|
|
|
9/13/2022
|
-0.25 / -1.99%
|
12.35
|
12.75
|
12.20
|
12.30
|
12.40
|
11.03
|
278,500
|
|
|
9/12/2022
|
-0.25 / -1.95%
|
12.80
|
13.10
|
12.55
|
12.55
|
12.71
|
11.26
|
281,200
|
|
|
9/9/2022
|
+0.40 / +3.23%
|
12.40
|
12.85
|
12.25
|
12.80
|
12.55
|
11.48
|
364,200
|
|
|
9/8/2022
|
-0.10 / -0.80%
|
12.60
|
12.90
|
12.30
|
12.40
|
12.53
|
11.12
|
435,300
|
|
|
9/7/2022
|
-0.60 / -4.58%
|
12.90
|
13.20
|
12.50
|
12.50
|
12.81
|
11.21
|
807,800
|
|
|
9/6/2022
|
+0.10 / +0.77%
|
13.05
|
13.50
|
13.00
|
13.10
|
13.21
|
11.75
|
380,700
|
|
|
9/5/2022
|
-0.60 / -4.41%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.29
|
11.66
|
770,400
|
|
|
8/31/2022
|
+0.15 / +1.12%
|
13.25
|
14.00
|
13.20
|
13.60
|
13.45
|
12.20
|
418,500
|
|
|
8/30/2022
|
-0.25 / -1.82%
|
14.00
|
14.10
|
13.45
|
13.45
|
13.81
|
12.06
|
380,700
|
|
|