|
|
Closing price on 12/5/2022
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
441,600 |
| Split-adjusted Price |
7.42 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.14 / +1.56%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.14
|
7.42
|
441,600
|
|
|
12/2/2022
|
+0.57 / +6.79%
|
8.39
|
8.96
|
8.00
|
8.96
|
8.43
|
7.31
|
671,900
|
|
|
12/1/2022
|
0.00 / 0.00%
|
8.89
|
8.89
|
8.10
|
8.39
|
8.65
|
6.84
|
552,200
|
|
|
11/30/2022
|
+0.37 / +4.61%
|
8.10
|
8.39
|
8.00
|
8.39
|
8.21
|
6.84
|
413,700
|
|
|
11/29/2022
|
+0.21 / +2.69%
|
7.85
|
8.30
|
7.80
|
8.02
|
8.06
|
6.54
|
588,100
|
|
|
11/28/2022
|
+0.51 / +6.99%
|
7.40
|
7.81
|
7.40
|
7.81
|
7.73
|
6.37
|
397,200
|
|
|
11/25/2022
|
+0.35 / +5.04%
|
7.00
|
7.35
|
7.00
|
7.30
|
7.14
|
5.95
|
482,900
|
|
|
11/24/2022
|
-0.05 / -0.71%
|
6.96
|
7.06
|
6.91
|
6.95
|
6.96
|
5.67
|
334,400
|
|
|
11/23/2022
|
-0.07 / -0.99%
|
6.91
|
7.18
|
6.91
|
7.00
|
7.03
|
5.71
|
260,400
|
|
|
11/22/2022
|
-0.10 / -1.39%
|
7.04
|
7.50
|
7.00
|
7.07
|
7.22
|
5.76
|
485,900
|
|
|
11/21/2022
|
-0.13 / -1.78%
|
7.32
|
7.32
|
7.00
|
7.17
|
7.11
|
5.85
|
375,900
|
|
|
11/18/2022
|
-0.40 / -5.19%
|
7.25
|
7.50
|
7.17
|
7.30
|
7.26
|
5.95
|
678,200
|
|
|
11/17/2022
|
+0.27 / +3.63%
|
7.95
|
7.95
|
7.40
|
7.70
|
7.70
|
6.28
|
65,400
|
|
|
11/16/2022
|
+0.33 / +4.65%
|
7.00
|
7.59
|
6.61
|
7.43
|
6.98
|
6.06
|
229,600
|
|
|
11/15/2022
|
-0.10 / -1.39%
|
7.15
|
7.20
|
7.00
|
7.10
|
7.06
|
5.79
|
792,500
|
|
|
11/14/2022
|
0.00 / 0.00%
|
7.20
|
7.23
|
7.07
|
7.20
|
7.15
|
5.87
|
232,200
|
|
|
11/11/2022
|
+0.10 / +1.41%
|
7.11
|
7.30
|
7.10
|
7.20
|
7.21
|
5.87
|
153,400
|
|
|
11/10/2022
|
-0.10 / -1.39%
|
7.27
|
7.30
|
6.71
|
7.10
|
7.07
|
5.79
|
522,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
7.25
|
7.42
|
7.20
|
7.20
|
7.27
|
5.87
|
30,200
|
|
|
11/8/2022
|
-0.10 / -1.37%
|
7.24
|
7.40
|
7.20
|
7.20
|
7.26
|
5.87
|
33,300
|
|
|
11/7/2022
|
-0.47 / -6.05%
|
7.23
|
7.78
|
7.23
|
7.30
|
7.32
|
5.95
|
301,200
|
|
|
11/4/2022
|
-0.28 / -3.48%
|
8.05
|
8.05
|
7.49
|
7.77
|
7.57
|
6.34
|
258,900
|
|
|
11/3/2022
|
-0.10 / -1.23%
|
8.10
|
8.14
|
8.05
|
8.05
|
8.07
|
6.56
|
110,000
|
|
|
11/2/2022
|
-0.15 / -1.81%
|
8.35
|
8.39
|
8.12
|
8.15
|
8.23
|
6.64
|
30,400
|
|
|
11/1/2022
|
0.00 / 0.00%
|
8.39
|
8.40
|
8.10
|
8.30
|
8.27
|
6.77
|
263,600
|
|
|
10/31/2022
|
-0.27 / -3.15%
|
8.57
|
8.57
|
7.99
|
8.30
|
8.11
|
6.77
|
100,000
|
|
|
10/28/2022
|
+0.07 / +0.82%
|
8.50
|
8.70
|
8.50
|
8.57
|
8.62
|
6.99
|
37,400
|
|
|
10/27/2022
|
+0.42 / +5.20%
|
8.08
|
8.50
|
8.08
|
8.50
|
8.33
|
6.93
|
141,500
|
|
|
10/26/2022
|
-0.02 / -0.25%
|
7.90
|
8.30
|
7.70
|
8.08
|
7.95
|
6.59
|
44,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
7.72
|
8.30
|
7.70
|
8.10
|
7.93
|
6.60
|
116,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|