|
|
Closing price on 5/28/2019
|
|
| Open |
7.59 |
| High |
7.59 |
| Low |
7.50 |
| Volume |
53,430 |
| Split-adjusted Price |
3.58 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-0.09 / -1.19%
|
7.59
|
7.59
|
7.50
|
7.50
|
7.56
|
3.58
|
53,430
|
|
|
5/27/2019
|
-0.01 / -0.13%
|
7.60
|
7.60
|
7.53
|
7.59
|
7.58
|
3.62
|
1,407,348
|
|
|
5/24/2019
|
-0.11 / -1.43%
|
7.71
|
7.71
|
7.40
|
7.60
|
7.61
|
3.62
|
47,950
|
|
|
5/23/2019
|
-0.02 / -0.26%
|
7.73
|
7.74
|
7.70
|
7.71
|
7.73
|
3.68
|
48,150
|
|
|
5/22/2019
|
-0.01 / -0.13%
|
7.74
|
7.75
|
7.71
|
7.73
|
7.73
|
3.68
|
51,990
|
|
|
5/21/2019
|
-0.01 / -0.13%
|
7.75
|
7.78
|
7.74
|
7.74
|
7.75
|
3.69
|
51,490
|
|
|
5/20/2019
|
0.00 / 0.00%
|
7.75
|
7.78
|
7.74
|
7.75
|
7.75
|
3.69
|
59,190
|
|
|
5/17/2019
|
+0.02 / +0.26%
|
7.73
|
7.76
|
7.72
|
7.75
|
7.74
|
3.69
|
41,460
|
|
|
5/16/2019
|
-0.02 / -0.26%
|
7.75
|
7.76
|
7.71
|
7.73
|
7.73
|
3.68
|
41,630
|
|
|
5/15/2019
|
-0.04 / -0.51%
|
7.79
|
7.80
|
7.75
|
7.75
|
7.77
|
3.60
|
63,430
|
|
|
5/14/2019
|
+0.02 / +0.26%
|
7.77
|
7.80
|
7.75
|
7.79
|
7.77
|
3.62
|
63,040
|
|
|
5/13/2019
|
-0.05 / -0.64%
|
7.82
|
7.85
|
7.77
|
7.77
|
7.81
|
3.61
|
63,140
|
|
|
5/10/2019
|
-0.04 / -0.51%
|
7.87
|
7.88
|
7.80
|
7.82
|
7.84
|
3.63
|
67,240
|
|
|
5/9/2019
|
-0.02 / -0.25%
|
7.88
|
7.89
|
7.84
|
7.86
|
7.86
|
3.65
|
52,900
|
|
|
5/8/2019
|
-0.02 / -0.25%
|
7.90
|
7.90
|
7.85
|
7.88
|
7.88
|
3.66
|
48,840
|
|
|
5/7/2019
|
0.00 / 0.00%
|
7.91
|
7.91
|
7.89
|
7.90
|
7.89
|
3.67
|
52,060
|
|
|
5/6/2019
|
-0.05 / -0.63%
|
7.94
|
7.94
|
7.87
|
7.90
|
7.90
|
3.67
|
56,320
|
|
|
5/3/2019
|
+0.01 / +0.13%
|
7.95
|
7.97
|
7.91
|
7.95
|
7.94
|
3.69
|
50,150
|
|
|
5/2/2019
|
-0.04 / -0.50%
|
7.98
|
7.99
|
7.93
|
7.94
|
7.95
|
3.69
|
69,680
|
|
|
4/26/2019
|
-0.02 / -0.25%
|
8.00
|
8.00
|
7.96
|
7.98
|
7.98
|
3.71
|
46,010
|
|
|
4/25/2019
|
+0.01 / +0.13%
|
8.00
|
8.01
|
7.98
|
8.00
|
8.00
|
3.71
|
47,150
|
|
|
4/24/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.97
|
7.99
|
7.99
|
3.71
|
63,980
|
|
|
4/23/2019
|
-0.01 / -0.13%
|
7.99
|
8.01
|
7.98
|
7.99
|
7.99
|
3.71
|
63,840
|
|
|
4/22/2019
|
0.00 / 0.00%
|
8.00
|
8.01
|
7.95
|
8.00
|
7.98
|
3.71
|
54,400
|
|
|
4/19/2019
|
+0.08 / +1.01%
|
7.92
|
8.00
|
7.88
|
8.00
|
7.94
|
3.71
|
92,170
|
|
|
4/18/2019
|
0.00 / 0.00%
|
7.93
|
8.00
|
7.85
|
7.92
|
7.94
|
3.68
|
82,960
|
|
|
4/17/2019
|
+0.12 / +1.54%
|
7.81
|
7.92
|
7.77
|
7.92
|
7.83
|
3.68
|
94,620
|
|
|
4/16/2019
|
+0.07 / +0.91%
|
7.73
|
7.85
|
7.62
|
7.80
|
7.71
|
3.62
|
66,320
|
|
|
4/12/2019
|
+0.03 / +0.39%
|
7.69
|
7.73
|
7.68
|
7.73
|
7.69
|
3.59
|
67,730
|
|
|
4/11/2019
|
+0.01 / +0.13%
|
7.70
|
7.71
|
7.68
|
7.70
|
7.69
|
3.58
|
72,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|