|
Closing price on 12/21/2018
|
|
| Open |
8.30 |
| High |
8.32 |
| Low |
8.24 |
| Volume |
66,190 |
| Split-adjusted Price |
3.98 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2018
|
-0.03 / -0.35%
|
8.68
|
8.75
|
8.45
|
8.65
|
8.63
|
4.15
|
57,330
|
|
|
12/5/2018
|
-0.02 / -0.23%
|
8.70
|
8.75
|
8.60
|
8.68
|
8.67
|
4.16
|
66,560
|
|
|
12/4/2018
|
-0.15 / -1.69%
|
8.85
|
8.90
|
8.69
|
8.70
|
8.76
|
4.17
|
115,560
|
|
|
12/3/2018
|
+0.12 / +1.37%
|
8.75
|
8.94
|
8.73
|
8.85
|
8.83
|
4.25
|
82,120
|
|
|
11/30/2018
|
-0.07 / -0.80%
|
8.80
|
8.80
|
8.60
|
8.73
|
8.71
|
4.19
|
60,270
|
|
|
11/29/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.75
|
8.80
|
8.81
|
4.22
|
60,820
|
|
|
11/28/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.74
|
8.80
|
8.78
|
4.22
|
60,450
|
|
|
11/27/2018
|
-0.01 / -0.11%
|
8.81
|
8.90
|
8.70
|
8.80
|
8.78
|
4.22
|
67,790
|
|
|
11/26/2018
|
-0.19 / -2.11%
|
8.99
|
9.00
|
8.79
|
8.81
|
8.88
|
4.23
|
70,240
|
|
|
11/23/2018
|
-0.26 / -2.81%
|
9.25
|
9.26
|
8.90
|
9.00
|
9.05
|
4.32
|
75,760
|
|
|
11/22/2018
|
+0.06 / +0.65%
|
9.25
|
9.30
|
9.22
|
9.26
|
9.26
|
4.44
|
71,500
|
|
|
11/21/2018
|
-0.18 / -1.92%
|
9.37
|
9.37
|
9.20
|
9.20
|
9.29
|
4.41
|
66,280
|
|
|
11/20/2018
|
0.00 / 0.00%
|
9.38
|
9.40
|
9.35
|
9.38
|
9.37
|
4.50
|
73,880
|
|
|
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
|
|
|