|
|
Closing price on 2/8/2023
|
|
| Open |
7.73 |
| High |
7.83 |
| Low |
7.60 |
| Volume |
138,900 |
| Split-adjusted Price |
6.20 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
-0.04 / -0.52%
|
7.73
|
7.83
|
7.60
|
7.60
|
7.67
|
6.20
|
138,900
|
|
|
2/7/2023
|
-0.16 / -2.05%
|
7.90
|
7.98
|
7.60
|
7.64
|
7.71
|
6.23
|
188,200
|
|
|
2/6/2023
|
+0.08 / +1.04%
|
7.75
|
7.80
|
7.60
|
7.80
|
7.71
|
6.36
|
121,900
|
|
|
2/3/2023
|
-0.10 / -1.28%
|
7.65
|
8.18
|
7.65
|
7.72
|
7.82
|
6.29
|
126,800
|
|
|
2/2/2023
|
-0.03 / -0.38%
|
7.95
|
8.10
|
7.80
|
7.82
|
7.89
|
6.38
|
203,300
|
|
|
2/1/2023
|
-0.35 / -4.27%
|
8.30
|
8.50
|
7.85
|
7.85
|
8.25
|
6.40
|
564,800
|
|
|
1/31/2023
|
+0.06 / +0.74%
|
8.14
|
8.20
|
7.95
|
8.20
|
8.05
|
6.69
|
373,700
|
|
|
1/30/2023
|
+0.12 / +1.50%
|
8.09
|
8.21
|
8.02
|
8.14
|
8.12
|
6.64
|
337,800
|
|
|
1/27/2023
|
0.00 / 0.00%
|
8.02
|
8.20
|
8.02
|
8.02
|
8.11
|
6.54
|
277,500
|
|
|
1/19/2023
|
+0.03 / +0.38%
|
8.03
|
8.25
|
8.02
|
8.02
|
8.10
|
6.54
|
311,400
|
|
|
1/18/2023
|
+0.49 / +6.53%
|
7.55
|
8.00
|
7.55
|
7.99
|
7.88
|
6.51
|
445,500
|
|
|
1/17/2023
|
+0.20 / +2.74%
|
7.48
|
7.59
|
7.23
|
7.50
|
7.46
|
6.11
|
263,200
|
|
|
1/16/2023
|
-0.06 / -0.82%
|
7.35
|
7.46
|
7.20
|
7.30
|
7.28
|
5.95
|
207,100
|
|
|
1/13/2023
|
+0.01 / +0.14%
|
7.35
|
7.50
|
7.35
|
7.36
|
7.41
|
6.00
|
120,300
|
|
|
1/12/2023
|
-0.09 / -1.21%
|
7.43
|
7.46
|
7.33
|
7.35
|
7.37
|
5.99
|
71,600
|
|
|
1/11/2023
|
+0.21 / +2.90%
|
7.23
|
7.48
|
7.23
|
7.44
|
7.42
|
6.07
|
151,900
|
|
|
1/10/2023
|
-0.05 / -0.69%
|
7.29
|
7.30
|
7.20
|
7.23
|
7.24
|
5.89
|
205,200
|
|
|
1/9/2023
|
-0.12 / -1.62%
|
7.40
|
7.50
|
7.26
|
7.28
|
7.37
|
5.94
|
106,900
|
|
|
1/6/2023
|
-0.21 / -2.76%
|
7.52
|
7.68
|
7.38
|
7.40
|
7.54
|
6.03
|
327,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
7.54
|
7.64
|
7.40
|
7.61
|
7.51
|
6.20
|
290,000
|
|
|
1/4/2023
|
-0.17 / -2.19%
|
7.90
|
8.00
|
7.50
|
7.61
|
7.78
|
6.20
|
144,200
|
|
|
1/3/2023
|
+0.45 / +6.14%
|
7.50
|
7.80
|
7.36
|
7.78
|
7.61
|
6.34
|
157,300
|
|
|
12/30/2022
|
-0.04 / -0.54%
|
7.45
|
7.50
|
7.23
|
7.33
|
7.37
|
5.98
|
139,500
|
|
|
12/29/2022
|
-0.13 / -1.73%
|
7.70
|
7.70
|
7.23
|
7.37
|
7.43
|
6.01
|
54,800
|
|
|
12/28/2022
|
0.00 / 0.00%
|
7.79
|
7.79
|
7.22
|
7.50
|
7.53
|
6.11
|
53,100
|
|
|
12/27/2022
|
+0.45 / +6.38%
|
7.19
|
7.53
|
7.05
|
7.50
|
7.23
|
6.11
|
163,800
|
|
|
12/26/2022
|
-0.52 / -6.87%
|
7.50
|
7.60
|
7.05
|
7.05
|
7.22
|
5.75
|
180,100
|
|
|
12/23/2022
|
-0.10 / -1.30%
|
7.95
|
7.95
|
7.50
|
7.57
|
7.62
|
6.17
|
103,800
|
|
|
12/22/2022
|
+0.01 / +0.13%
|
7.86
|
7.90
|
7.46
|
7.67
|
7.61
|
6.25
|
125,000
|
|
|
12/21/2022
|
-0.40 / -4.96%
|
8.06
|
8.08
|
7.64
|
7.66
|
7.88
|
6.25
|
193,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|