Closing price on 6/21/2019
|
|
Open |
7.38 |
High |
7.38 |
Low |
6.96 |
Volume |
19,720 |
Split-adjusted Price |
3.65 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2019
|
-0.42 / -5.69%
|
7.38
|
7.38
|
6.96
|
6.96
|
7.15
|
3.65
|
19,720
|
|
6/20/2019
|
-0.02 / -0.27%
|
7.40
|
7.40
|
7.36
|
7.38
|
7.38
|
3.87
|
44,280
|
|
6/19/2019
|
-0.03 / -0.40%
|
7.43
|
7.43
|
7.39
|
7.40
|
7.40
|
3.88
|
672,879
|
|
6/18/2019
|
0.00 / 0.00%
|
7.44
|
7.44
|
7.41
|
7.43
|
7.43
|
3.90
|
43,320
|
|
6/17/2019
|
-0.01 / -0.13%
|
7.44
|
7.45
|
7.43
|
7.43
|
7.45
|
3.90
|
41,760
|
|
6/14/2019
|
0.00 / 0.00%
|
7.43
|
7.45
|
7.43
|
7.44
|
7.43
|
3.90
|
42,930
|
|
6/13/2019
|
-0.01 / -0.13%
|
7.45
|
7.45
|
7.43
|
7.44
|
7.45
|
3.90
|
42,300
|
|
6/12/2019
|
-0.01 / -0.13%
|
7.45
|
7.46
|
7.43
|
7.45
|
7.44
|
3.91
|
45,270
|
|
6/11/2019
|
0.00 / 0.00%
|
7.46
|
7.46
|
7.44
|
7.46
|
7.45
|
3.91
|
1,841,320
|
|
6/10/2019
|
0.00 / 0.00%
|
7.46
|
7.49
|
7.46
|
7.46
|
7.48
|
3.91
|
42,130
|
|
6/7/2019
|
0.00 / 0.00%
|
7.46
|
7.47
|
7.44
|
7.46
|
7.45
|
3.91
|
42,830
|
|
6/6/2019
|
-0.01 / -0.13%
|
7.46
|
7.48
|
7.44
|
7.46
|
7.46
|
3.91
|
44,130
|
|
6/5/2019
|
+0.03 / +0.40%
|
7.44
|
7.47
|
7.43
|
7.47
|
7.46
|
3.92
|
44,210
|
|
6/4/2019
|
+0.02 / +0.27%
|
7.42
|
7.45
|
7.42
|
7.44
|
7.42
|
3.90
|
44,860
|
|
6/3/2019
|
-0.06 / -0.80%
|
7.47
|
7.47
|
7.37
|
7.42
|
7.43
|
3.89
|
43,330
|
|
5/31/2019
|
0.00 / 0.00%
|
7.48
|
7.48
|
7.46
|
7.48
|
7.47
|
3.92
|
44,050
|
|
5/30/2019
|
-0.01 / -0.13%
|
7.49
|
7.49
|
7.46
|
7.48
|
7.48
|
3.92
|
1,411,778
|
|
5/29/2019
|
-0.01 / -0.13%
|
7.50
|
7.52
|
7.47
|
7.49
|
7.48
|
3.93
|
55,590
|
|
5/28/2019
|
-0.09 / -1.19%
|
7.59
|
7.59
|
7.50
|
7.50
|
7.56
|
3.93
|
53,430
|
|
5/27/2019
|
-0.01 / -0.13%
|
7.60
|
7.60
|
7.53
|
7.59
|
7.58
|
3.98
|
1,407,348
|
|
5/24/2019
|
-0.11 / -1.43%
|
7.71
|
7.71
|
7.40
|
7.60
|
7.61
|
3.98
|
47,950
|
|
5/23/2019
|
-0.02 / -0.26%
|
7.73
|
7.74
|
7.70
|
7.71
|
7.73
|
4.04
|
48,150
|
|
5/22/2019
|
-0.01 / -0.13%
|
7.74
|
7.75
|
7.71
|
7.73
|
7.73
|
4.05
|
51,990
|
|
5/21/2019
|
-0.01 / -0.13%
|
7.75
|
7.78
|
7.74
|
7.74
|
7.75
|
4.06
|
51,490
|
|
5/20/2019
|
0.00 / 0.00%
|
7.75
|
7.78
|
7.74
|
7.75
|
7.75
|
4.06
|
59,190
|
|
5/17/2019
|
+0.02 / +0.26%
|
7.73
|
7.76
|
7.72
|
7.75
|
7.74
|
4.06
|
41,460
|
|
5/16/2019
|
-0.02 / -0.26%
|
7.75
|
7.76
|
7.71
|
7.73
|
7.73
|
4.05
|
41,630
|
|
5/15/2019
|
-0.04 / -0.51%
|
7.79
|
7.80
|
7.75
|
7.75
|
7.77
|
3.96
|
63,430
|
|
5/14/2019
|
+0.02 / +0.26%
|
7.77
|
7.80
|
7.75
|
7.79
|
7.77
|
3.98
|
63,040
|
|
5/13/2019
|
-0.05 / -0.64%
|
7.82
|
7.85
|
7.77
|
7.77
|
7.81
|
3.97
|
63,140
|
|
|