Closing price on 2/20/2023
|
|
Open |
7.36 |
High |
7.85 |
Low |
7.36 |
Volume |
431,700 |
Split-adjusted Price |
7.00 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2023
|
+0.32 / +4.28%
|
7.36
|
7.85
|
7.36
|
7.80
|
7.68
|
7.00
|
431,700
|
|
2/17/2023
|
-0.09 / -1.19%
|
7.65
|
7.65
|
7.40
|
7.48
|
7.44
|
6.71
|
107,900
|
|
2/16/2023
|
+0.13 / +1.75%
|
7.44
|
7.57
|
7.40
|
7.57
|
7.47
|
6.79
|
94,400
|
|
2/15/2023
|
+0.05 / +0.68%
|
7.20
|
7.49
|
7.20
|
7.44
|
7.38
|
6.67
|
153,700
|
|
2/14/2023
|
+0.04 / +0.54%
|
7.30
|
7.43
|
7.15
|
7.39
|
7.24
|
6.63
|
98,300
|
|
2/13/2023
|
-0.11 / -1.47%
|
7.47
|
7.47
|
7.22
|
7.35
|
7.34
|
6.59
|
159,100
|
|
2/10/2023
|
-0.23 / -2.99%
|
7.60
|
7.77
|
7.46
|
7.46
|
7.53
|
6.69
|
182,400
|
|
2/9/2023
|
+0.09 / +1.18%
|
7.60
|
7.88
|
7.60
|
7.69
|
7.68
|
6.90
|
82,700
|
|
2/8/2023
|
-0.04 / -0.52%
|
7.73
|
7.83
|
7.60
|
7.60
|
7.67
|
6.82
|
138,900
|
|
2/7/2023
|
-0.16 / -2.05%
|
7.90
|
7.98
|
7.60
|
7.64
|
7.71
|
6.85
|
188,200
|
|
2/6/2023
|
+0.08 / +1.04%
|
7.75
|
7.80
|
7.60
|
7.80
|
7.71
|
7.00
|
121,900
|
|
2/3/2023
|
-0.10 / -1.28%
|
7.65
|
8.18
|
7.65
|
7.72
|
7.82
|
6.92
|
126,800
|
|
2/2/2023
|
-0.03 / -0.38%
|
7.95
|
8.10
|
7.80
|
7.82
|
7.89
|
7.01
|
203,300
|
|
2/1/2023
|
-0.35 / -4.27%
|
8.30
|
8.50
|
7.85
|
7.85
|
8.25
|
7.04
|
564,800
|
|
1/31/2023
|
+0.06 / +0.74%
|
8.14
|
8.20
|
7.95
|
8.20
|
8.05
|
7.35
|
373,700
|
|
1/30/2023
|
+0.12 / +1.50%
|
8.09
|
8.21
|
8.02
|
8.14
|
8.12
|
7.30
|
337,800
|
|
1/27/2023
|
0.00 / 0.00%
|
8.02
|
8.20
|
8.02
|
8.02
|
8.11
|
7.19
|
277,500
|
|
1/19/2023
|
+0.03 / +0.38%
|
8.03
|
8.25
|
8.02
|
8.02
|
8.10
|
7.19
|
311,400
|
|
1/18/2023
|
+0.49 / +6.53%
|
7.55
|
8.00
|
7.55
|
7.99
|
7.88
|
7.17
|
445,500
|
|
1/17/2023
|
+0.20 / +2.74%
|
7.48
|
7.59
|
7.23
|
7.50
|
7.46
|
6.73
|
263,200
|
|
1/16/2023
|
-0.06 / -0.82%
|
7.35
|
7.46
|
7.20
|
7.30
|
7.28
|
6.55
|
207,100
|
|
1/13/2023
|
+0.01 / +0.14%
|
7.35
|
7.50
|
7.35
|
7.36
|
7.41
|
6.60
|
120,300
|
|
1/12/2023
|
-0.09 / -1.21%
|
7.43
|
7.46
|
7.33
|
7.35
|
7.37
|
6.59
|
71,600
|
|
1/11/2023
|
+0.21 / +2.90%
|
7.23
|
7.48
|
7.23
|
7.44
|
7.42
|
6.67
|
151,900
|
|
1/10/2023
|
-0.05 / -0.69%
|
7.29
|
7.30
|
7.20
|
7.23
|
7.24
|
6.48
|
205,200
|
|
1/9/2023
|
-0.12 / -1.62%
|
7.40
|
7.50
|
7.26
|
7.28
|
7.37
|
6.53
|
106,900
|
|
1/6/2023
|
-0.21 / -2.76%
|
7.52
|
7.68
|
7.38
|
7.40
|
7.54
|
6.64
|
327,100
|
|
1/5/2023
|
0.00 / 0.00%
|
7.54
|
7.64
|
7.40
|
7.61
|
7.51
|
6.83
|
290,000
|
|
1/4/2023
|
-0.17 / -2.19%
|
7.90
|
8.00
|
7.50
|
7.61
|
7.78
|
6.83
|
144,200
|
|
1/3/2023
|
+0.45 / +6.14%
|
7.50
|
7.80
|
7.36
|
7.78
|
7.61
|
6.98
|
157,300
|
|
|