Closing price on 4/3/2023
|
|
Open |
8.12 |
High |
8.19 |
Low |
8.08 |
Volume |
334,100 |
Split-adjusted Price |
7.34 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/3/2023
|
+0.32 / +4.07%
|
8.12
|
8.19
|
8.08
|
8.18
|
8.13
|
7.34
|
334,100
|
|
3/31/2023
|
+0.21 / +2.75%
|
7.70
|
7.99
|
7.64
|
7.86
|
7.84
|
7.05
|
418,600
|
|
3/30/2023
|
+0.08 / +1.06%
|
7.65
|
7.80
|
7.60
|
7.65
|
7.65
|
6.86
|
172,100
|
|
3/29/2023
|
-0.08 / -1.05%
|
7.65
|
7.65
|
7.50
|
7.57
|
7.54
|
6.79
|
85,200
|
|
3/28/2023
|
+0.05 / +0.66%
|
7.70
|
7.80
|
7.57
|
7.65
|
7.65
|
6.86
|
197,600
|
|
3/27/2023
|
+0.08 / +1.06%
|
7.50
|
7.63
|
7.41
|
7.60
|
7.58
|
6.82
|
298,000
|
|
3/24/2023
|
+0.12 / +1.62%
|
7.43
|
7.58
|
7.40
|
7.52
|
7.45
|
6.74
|
226,800
|
|
3/23/2023
|
-0.02 / -0.27%
|
7.42
|
7.44
|
7.32
|
7.40
|
7.38
|
6.64
|
33,600
|
|
3/22/2023
|
+0.02 / +0.27%
|
7.35
|
7.50
|
7.35
|
7.42
|
7.39
|
6.65
|
85,600
|
|
3/21/2023
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.31
|
7.40
|
7.38
|
6.64
|
37,300
|
|
3/20/2023
|
-0.06 / -0.80%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.38
|
6.64
|
114,400
|
|
3/17/2023
|
+0.04 / +0.54%
|
7.60
|
7.60
|
7.32
|
7.46
|
7.46
|
6.69
|
103,900
|
|
3/16/2023
|
-0.27 / -3.51%
|
7.64
|
7.64
|
7.32
|
7.42
|
7.48
|
6.65
|
67,200
|
|
3/15/2023
|
+0.32 / +4.34%
|
7.49
|
7.75
|
7.32
|
7.69
|
7.57
|
6.90
|
471,100
|
|
3/14/2023
|
-0.03 / -0.41%
|
7.31
|
7.39
|
7.25
|
7.37
|
7.30
|
6.61
|
270,900
|
|
3/13/2023
|
-0.10 / -1.33%
|
7.40
|
7.45
|
7.31
|
7.40
|
7.38
|
6.64
|
295,000
|
|
3/10/2023
|
-0.05 / -0.66%
|
7.50
|
7.54
|
7.34
|
7.50
|
7.48
|
6.73
|
138,200
|
|
3/9/2023
|
+0.15 / +2.03%
|
7.40
|
7.55
|
7.31
|
7.55
|
7.49
|
6.77
|
253,400
|
|
3/8/2023
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.21
|
7.40
|
7.28
|
6.64
|
127,700
|
|
3/7/2023
|
+0.04 / +0.55%
|
7.27
|
7.30
|
7.20
|
7.30
|
7.26
|
6.55
|
159,800
|
|
3/6/2023
|
+0.06 / +0.83%
|
7.20
|
7.39
|
7.20
|
7.26
|
7.30
|
6.51
|
70,800
|
|
3/3/2023
|
-0.15 / -2.04%
|
7.34
|
7.35
|
7.18
|
7.20
|
7.22
|
6.46
|
169,800
|
|
3/2/2023
|
-0.04 / -0.54%
|
7.38
|
7.40
|
7.25
|
7.35
|
7.31
|
6.59
|
69,700
|
|
3/1/2023
|
+0.08 / +1.09%
|
7.40
|
7.40
|
7.16
|
7.39
|
7.27
|
6.63
|
87,100
|
|
2/28/2023
|
-0.10 / -1.35%
|
7.41
|
7.41
|
7.30
|
7.31
|
7.34
|
6.56
|
72,900
|
|
2/27/2023
|
+0.02 / +0.27%
|
7.31
|
7.41
|
7.26
|
7.41
|
7.30
|
6.65
|
95,500
|
|
2/24/2023
|
-0.12 / -1.60%
|
7.51
|
7.51
|
7.36
|
7.39
|
7.43
|
6.63
|
85,100
|
|
2/23/2023
|
0.00 / 0.00%
|
7.59
|
7.59
|
7.31
|
7.51
|
7.41
|
6.74
|
168,700
|
|
2/22/2023
|
-0.19 / -2.47%
|
7.51
|
7.60
|
7.40
|
7.51
|
7.51
|
6.74
|
171,400
|
|
2/21/2023
|
-0.10 / -1.28%
|
7.89
|
7.89
|
7.57
|
7.70
|
7.74
|
6.91
|
237,300
|
|
|