Closing price on 2/26/2019
|
|
Open |
7.63 |
High |
7.64 |
Low |
7.55 |
Volume |
64,730 |
Split-adjusted Price |
3.88 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2019
|
-0.03 / -0.39%
|
7.63
|
7.64
|
7.55
|
7.60
|
7.60
|
3.88
|
64,730
|
|
2/25/2019
|
0.00 / 0.00%
|
7.74
|
7.85
|
7.60
|
7.63
|
7.66
|
3.90
|
74,460
|
|
2/22/2019
|
-0.01 / -0.13%
|
7.64
|
7.64
|
7.57
|
7.63
|
7.62
|
3.90
|
58,500
|
|
2/21/2019
|
0.00 / 0.00%
|
7.64
|
7.72
|
7.63
|
7.64
|
7.68
|
3.90
|
45,860
|
|
2/20/2019
|
0.00 / 0.00%
|
7.64
|
7.64
|
7.60
|
7.64
|
7.63
|
3.90
|
51,380
|
|
2/19/2019
|
-0.02 / -0.26%
|
7.66
|
7.74
|
7.50
|
7.64
|
7.63
|
3.90
|
53,320
|
|
2/18/2019
|
0.00 / 0.00%
|
7.66
|
7.90
|
7.66
|
7.66
|
7.77
|
3.91
|
134,730
|
|
2/15/2019
|
+0.12 / +1.59%
|
7.52
|
7.66
|
7.50
|
7.66
|
7.55
|
3.91
|
46,070
|
|
2/14/2019
|
-0.16 / -2.08%
|
7.70
|
7.78
|
7.52
|
7.54
|
7.67
|
3.85
|
42,920
|
|
2/13/2019
|
+0.10 / +1.32%
|
7.61
|
7.70
|
7.60
|
7.70
|
7.66
|
3.93
|
55,370
|
|
2/12/2019
|
+0.32 / +4.40%
|
7.28
|
7.60
|
7.16
|
7.60
|
7.32
|
3.88
|
54,500
|
|
2/11/2019
|
+0.08 / +1.11%
|
7.21
|
7.28
|
7.21
|
7.28
|
7.26
|
3.72
|
34,430
|
|
2/1/2019
|
+0.20 / +2.86%
|
6.93
|
7.30
|
6.90
|
7.20
|
7.26
|
3.68
|
17,900
|
|
1/31/2019
|
-0.44 / -5.91%
|
7.44
|
7.44
|
7.00
|
7.00
|
7.11
|
3.58
|
73,540
|
|
1/30/2019
|
0.00 / 0.00%
|
7.44
|
7.45
|
7.44
|
7.44
|
7.44
|
3.80
|
15,260
|
|
1/29/2019
|
-0.05 / -0.67%
|
7.48
|
7.48
|
7.41
|
7.44
|
7.46
|
3.80
|
22,110
|
|
1/28/2019
|
-0.06 / -0.79%
|
7.55
|
7.56
|
7.48
|
7.49
|
7.55
|
3.83
|
20,670
|
|
1/25/2019
|
-0.05 / -0.66%
|
7.60
|
7.60
|
7.40
|
7.55
|
7.54
|
3.86
|
40,070
|
|
1/24/2019
|
+0.19 / +2.56%
|
7.41
|
7.60
|
7.40
|
7.60
|
7.46
|
3.88
|
49,360
|
|
1/23/2019
|
-0.08 / -1.07%
|
7.49
|
7.49
|
7.40
|
7.41
|
7.46
|
3.79
|
34,840
|
|
1/22/2019
|
-0.25 / -3.23%
|
7.74
|
7.74
|
7.48
|
7.49
|
7.58
|
3.83
|
50,930
|
|
1/21/2019
|
-0.01 / -0.13%
|
7.75
|
7.76
|
7.71
|
7.74
|
7.73
|
3.95
|
48,100
|
|
1/18/2019
|
0.00 / 0.00%
|
7.75
|
7.76
|
7.71
|
7.75
|
7.73
|
3.96
|
163,311
|
|
1/17/2019
|
0.00 / 0.00%
|
7.76
|
7.76
|
7.67
|
7.75
|
7.74
|
3.96
|
42,260
|
|
1/16/2019
|
-0.46 / -5.60%
|
8.21
|
8.21
|
7.71
|
7.75
|
7.84
|
3.96
|
46,030
|
|
1/15/2019
|
0.00 / 0.00%
|
8.21
|
8.21
|
8.17
|
8.21
|
8.19
|
3.94
|
324,781
|
|
1/14/2019
|
-0.03 / -0.36%
|
8.24
|
8.24
|
8.20
|
8.21
|
8.23
|
3.94
|
44,130
|
|
1/11/2019
|
0.00 / 0.00%
|
8.24
|
8.24
|
8.23
|
8.24
|
8.24
|
3.95
|
42,980
|
|
1/10/2019
|
0.00 / 0.00%
|
8.24
|
8.29
|
8.20
|
8.24
|
8.24
|
3.95
|
46,830
|
|
1/9/2019
|
+0.04 / +0.49%
|
8.21
|
8.29
|
8.21
|
8.24
|
8.24
|
3.95
|
44,150
|
|
|