Closing price on 3/18/2019
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.70 |
Volume |
20,840 |
Split-adjusted Price |
4.04 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2019
|
+0.05 / +0.64%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.73
|
4.04
|
20,840
|
|
3/15/2019
|
-0.05 / -0.63%
|
7.90
|
7.90
|
7.80
|
7.85
|
7.88
|
4.01
|
24,750
|
|
3/14/2019
|
-0.01 / -0.13%
|
7.91
|
7.97
|
7.77
|
7.90
|
7.90
|
4.04
|
24,310
|
|
3/13/2019
|
+0.13 / +1.67%
|
7.78
|
7.91
|
7.75
|
7.91
|
7.80
|
4.04
|
68,220
|
|
3/12/2019
|
-0.03 / -0.38%
|
7.81
|
7.89
|
7.75
|
7.78
|
7.79
|
3.97
|
42,090
|
|
3/11/2019
|
+0.01 / +0.13%
|
7.80
|
7.89
|
7.68
|
7.81
|
7.81
|
3.99
|
59,560
|
|
3/8/2019
|
-0.20 / -2.50%
|
7.94
|
7.94
|
7.79
|
7.80
|
7.86
|
3.98
|
47,230
|
|
3/7/2019
|
+0.01 / +0.13%
|
7.99
|
8.00
|
7.80
|
8.00
|
7.98
|
4.09
|
195,230
|
|
3/6/2019
|
-0.01 / -0.13%
|
8.00
|
8.01
|
7.90
|
7.99
|
7.98
|
4.08
|
75,860
|
|
3/5/2019
|
+0.04 / +0.50%
|
7.96
|
8.05
|
7.95
|
8.00
|
8.00
|
4.09
|
64,540
|
|
3/4/2019
|
+0.37 / +4.87%
|
7.59
|
7.97
|
7.59
|
7.96
|
7.65
|
4.07
|
65,660
|
|
3/1/2019
|
+0.09 / +1.20%
|
7.50
|
7.60
|
7.49
|
7.59
|
7.57
|
3.88
|
52,170
|
|
2/28/2019
|
-0.15 / -1.96%
|
7.65
|
7.65
|
7.50
|
7.50
|
7.59
|
3.83
|
64,400
|
|
2/27/2019
|
+0.05 / +0.66%
|
7.60
|
7.65
|
7.55
|
7.65
|
7.59
|
3.91
|
115,630
|
|
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
|
|
|