Closing price on 4/16/2019
|
|
Open |
7.73 |
High |
7.85 |
Low |
7.62 |
Volume |
66,320 |
Split-adjusted Price |
3.98 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2019
|
+0.07 / +0.91%
|
7.73
|
7.85
|
7.62
|
7.80
|
7.71
|
3.98
|
66,320
|
|
4/12/2019
|
+0.03 / +0.39%
|
7.69
|
7.73
|
7.68
|
7.73
|
7.69
|
3.95
|
67,730
|
|
4/11/2019
|
+0.01 / +0.13%
|
7.70
|
7.71
|
7.68
|
7.70
|
7.69
|
3.93
|
72,400
|
|
4/10/2019
|
-0.02 / -0.26%
|
7.70
|
7.72
|
7.66
|
7.69
|
7.69
|
3.93
|
57,380
|
|
4/9/2019
|
0.00 / 0.00%
|
7.71
|
7.75
|
7.69
|
7.71
|
7.72
|
3.94
|
105,270
|
|
4/8/2019
|
+0.06 / +0.78%
|
7.63
|
7.72
|
7.62
|
7.71
|
7.68
|
3.94
|
55,840
|
|
4/5/2019
|
+0.07 / +0.92%
|
7.58
|
7.70
|
7.58
|
7.65
|
7.65
|
3.91
|
57,510
|
|
4/4/2019
|
0.00 / 0.00%
|
7.57
|
7.60
|
7.56
|
7.58
|
7.59
|
3.87
|
54,940
|
|
4/3/2019
|
+0.04 / +0.53%
|
7.57
|
7.60
|
7.54
|
7.58
|
7.57
|
3.87
|
58,010
|
|
4/2/2019
|
+0.04 / +0.53%
|
7.51
|
7.62
|
7.48
|
7.54
|
7.52
|
3.85
|
85,100
|
|
4/1/2019
|
-0.20 / -2.60%
|
7.69
|
7.70
|
7.50
|
7.50
|
7.58
|
3.83
|
70,550
|
|
3/29/2019
|
-0.19 / -2.41%
|
7.89
|
7.89
|
7.65
|
7.70
|
7.75
|
3.93
|
57,130
|
|
3/28/2019
|
-0.01 / -0.13%
|
7.90
|
7.90
|
7.85
|
7.89
|
7.88
|
4.03
|
62,400
|
|
3/27/2019
|
+0.10 / +1.28%
|
7.80
|
7.98
|
7.80
|
7.90
|
7.89
|
4.04
|
57,650
|
|
3/26/2019
|
-0.15 / -1.89%
|
7.95
|
8.00
|
7.80
|
7.80
|
7.95
|
3.98
|
161,830
|
|
3/25/2019
|
+0.05 / +0.63%
|
7.89
|
8.00
|
7.80
|
7.95
|
7.89
|
4.06
|
58,780
|
|
3/22/2019
|
+0.05 / +0.64%
|
7.81
|
7.92
|
7.81
|
7.90
|
7.88
|
4.04
|
72,950
|
|
3/21/2019
|
0.00 / 0.00%
|
7.85
|
7.90
|
7.85
|
7.85
|
7.87
|
4.01
|
84,510
|
|
3/20/2019
|
-0.05 / -0.63%
|
7.90
|
7.91
|
7.81
|
7.85
|
7.88
|
4.01
|
57,490
|
|
3/19/2019
|
0.00 / 0.00%
|
7.89
|
8.00
|
7.89
|
7.90
|
7.96
|
4.04
|
298,890
|
|
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
|
|
|