|
Closing price on 11/19/2018
|
|
| Open |
9.34 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
108,200 |
| Split-adjusted Price |
4.50 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
+0.06 / +0.64%
|
9.34
|
9.50
|
9.30
|
9.38
|
9.38
|
4.50
|
108,200
|
|
|
11/16/2018
|
-0.10 / -1.06%
|
9.42
|
9.50
|
9.30
|
9.32
|
9.38
|
4.47
|
76,440
|
|
|
11/15/2018
|
-0.04 / -0.42%
|
9.46
|
9.52
|
9.42
|
9.42
|
9.45
|
4.52
|
69,230
|
|
|
11/14/2018
|
-0.04 / -0.42%
|
9.50
|
9.58
|
9.45
|
9.46
|
9.49
|
4.54
|
70,170
|
|
|
11/13/2018
|
-0.10 / -1.04%
|
9.59
|
9.59
|
9.50
|
9.50
|
9.54
|
4.56
|
64,050
|
|
|
11/12/2018
|
-0.01 / -0.10%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.55
|
4.61
|
57,780
|
|
|
11/9/2018
|
-0.07 / -0.72%
|
9.65
|
9.68
|
9.58
|
9.61
|
9.62
|
4.61
|
70,030
|
|
|
11/8/2018
|
+0.08 / +0.83%
|
9.61
|
9.70
|
9.61
|
9.68
|
9.67
|
4.64
|
85,340
|
|
|
11/7/2018
|
+0.03 / +0.31%
|
9.57
|
9.67
|
9.55
|
9.60
|
9.59
|
4.61
|
63,320
|
|
|
11/6/2018
|
+0.06 / +0.63%
|
9.52
|
9.60
|
9.50
|
9.57
|
9.58
|
4.59
|
64,620
|
|
|
11/5/2018
|
-0.04 / -0.42%
|
9.54
|
9.59
|
9.51
|
9.51
|
9.53
|
4.56
|
66,110
|
|
|
11/2/2018
|
+0.05 / +0.53%
|
9.50
|
9.60
|
9.50
|
9.55
|
9.54
|
4.58
|
88,810
|
|
|
11/1/2018
|
-0.16 / -1.66%
|
9.67
|
9.70
|
9.50
|
9.50
|
9.65
|
4.56
|
63,140
|
|
|
10/31/2018
|
+0.20 / +2.11%
|
9.44
|
9.70
|
9.44
|
9.66
|
9.59
|
4.63
|
80,260
|
|
|
10/30/2018
|
+0.08 / +0.85%
|
9.38
|
9.49
|
9.38
|
9.46
|
9.44
|
4.54
|
55,090
|
|
|
10/29/2018
|
-0.05 / -0.53%
|
9.42
|
9.42
|
9.00
|
9.38
|
9.38
|
4.50
|
55,440
|
|
|
10/26/2018
|
0.00 / 0.00%
|
9.43
|
9.60
|
9.41
|
9.43
|
9.46
|
4.52
|
58,010
|
|
|
10/25/2018
|
-0.07 / -0.74%
|
8.99
|
9.47
|
8.99
|
9.43
|
9.14
|
4.52
|
51,220
|
|
|
10/24/2018
|
-0.02 / -0.21%
|
9.50
|
9.54
|
9.49
|
9.50
|
9.51
|
4.56
|
6,130
|
|
|
10/23/2018
|
-0.38 / -3.84%
|
9.90
|
9.94
|
9.52
|
9.52
|
9.87
|
4.57
|
31,000
|
|
|
10/22/2018
|
-0.09 / -0.90%
|
9.97
|
9.97
|
9.89
|
9.90
|
9.94
|
4.75
|
62,050
|
|
|
10/19/2018
|
-0.16 / -1.58%
|
9.99
|
10.10
|
9.95
|
9.99
|
9.97
|
4.79
|
47,930
|
|
|
10/18/2018
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.00
|
10.15
|
10.10
|
4.87
|
71,780
|
|
|
10/17/2018
|
+0.16 / +1.60%
|
9.99
|
10.20
|
9.99
|
10.15
|
10.03
|
4.87
|
92,460
|
|
|
10/16/2018
|
+0.19 / +1.94%
|
9.80
|
10.00
|
9.80
|
9.99
|
9.94
|
4.79
|
51,890
|
|
|
10/15/2018
|
-0.20 / -2.00%
|
10.05
|
10.05
|
9.80
|
9.80
|
9.95
|
4.70
|
57,380
|
|
|
10/12/2018
|
+0.19 / +1.94%
|
9.81
|
10.00
|
9.78
|
10.00
|
9.94
|
4.80
|
62,970
|
|
|
10/11/2018
|
-0.59 / -5.67%
|
10.20
|
10.30
|
9.70
|
9.81
|
10.02
|
4.71
|
80,870
|
|
|
10/10/2018
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.20
|
10.40
|
10.35
|
4.99
|
105,310
|
|
|
10/9/2018
|
-0.05 / -0.48%
|
10.45
|
10.55
|
10.40
|
10.40
|
10.44
|
4.99
|
105,100
|
|
|