|
Closing price on 11/1/2022
|
|
| Open |
8.39 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
263,600 |
| Split-adjusted Price |
7.44 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
0.00 / 0.00%
|
8.39
|
8.40
|
8.10
|
8.30
|
8.27
|
7.44
|
263,600
|
|
|
10/31/2022
|
-0.27 / -3.15%
|
8.57
|
8.57
|
7.99
|
8.30
|
8.11
|
7.44
|
100,000
|
|
|
10/28/2022
|
+0.07 / +0.82%
|
8.50
|
8.70
|
8.50
|
8.57
|
8.62
|
7.69
|
37,400
|
|
|
10/27/2022
|
+0.42 / +5.20%
|
8.08
|
8.50
|
8.08
|
8.50
|
8.33
|
7.62
|
141,500
|
|
|
10/26/2022
|
-0.02 / -0.25%
|
7.90
|
8.30
|
7.70
|
8.08
|
7.95
|
7.25
|
44,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
7.72
|
8.30
|
7.70
|
8.10
|
7.93
|
7.26
|
116,400
|
|
|
10/24/2022
|
-0.25 / -2.99%
|
8.45
|
8.45
|
8.00
|
8.10
|
8.01
|
7.26
|
574,400
|
|
|
10/21/2022
|
-0.60 / -6.70%
|
8.95
|
8.95
|
8.33
|
8.35
|
8.40
|
7.49
|
369,400
|
|
|
10/20/2022
|
-0.15 / -1.65%
|
9.10
|
9.10
|
8.80
|
8.95
|
8.85
|
8.03
|
60,200
|
|
|
10/19/2022
|
-0.03 / -0.33%
|
9.16
|
9.20
|
8.99
|
9.10
|
9.08
|
8.16
|
72,900
|
|
|
10/18/2022
|
+0.03 / +0.33%
|
9.40
|
9.40
|
9.11
|
9.13
|
9.19
|
8.19
|
86,800
|
|
|
10/17/2022
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.92
|
9.10
|
9.02
|
8.16
|
67,100
|
|
|
10/14/2022
|
+0.20 / +2.22%
|
9.20
|
9.44
|
9.00
|
9.20
|
9.27
|
8.25
|
111,900
|
|
|
10/13/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.99
|
8.07
|
251,500
|
|
|
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
|
|
|