|
|
Closing price on 6/5/2018
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
53,260 |
| Split-adjusted Price |
3.95 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
-0.04 / -0.40%
|
10.30
|
10.30
|
9.60
|
9.96
|
10.01
|
3.95
|
53,260
|
|
|
6/4/2018
|
+0.05 / +0.50%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.07
|
3.96
|
34,160
|
|
|
6/1/2018
|
-0.45 / -4.33%
|
10.25
|
10.70
|
9.95
|
9.95
|
10.19
|
3.94
|
12,370
|
|
|
5/31/2018
|
+0.59 / +6.01%
|
9.80
|
10.45
|
9.60
|
10.40
|
10.07
|
4.12
|
35,340
|
|
|
5/30/2018
|
+0.40 / +4.25%
|
9.30
|
9.81
|
9.30
|
9.81
|
9.57
|
3.89
|
24,350
|
|
|
5/29/2018
|
+0.61 / +6.93%
|
8.80
|
9.41
|
8.80
|
9.41
|
9.38
|
3.73
|
54,400
|
|
|
5/28/2018
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.65
|
8.80
|
8.79
|
3.49
|
330,580
|
|
|
5/25/2018
|
-0.65 / -6.53%
|
9.95
|
9.99
|
9.26
|
9.30
|
9.74
|
3.69
|
25,260
|
|
|
5/24/2018
|
-0.30 / -2.93%
|
10.20
|
10.20
|
9.95
|
9.95
|
10.01
|
3.94
|
31,180
|
|
|
5/23/2018
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.25
|
10.01
|
4.06
|
48,660
|
|
|
5/22/2018
|
-0.75 / -6.82%
|
11.00
|
11.00
|
10.25
|
10.25
|
10.36
|
4.06
|
50,690
|
|
|
5/21/2018
|
-0.20 / -1.79%
|
11.15
|
11.20
|
10.80
|
11.00
|
10.99
|
4.36
|
31,300
|
|
|
5/18/2018
|
-0.15 / -1.32%
|
11.35
|
11.35
|
10.95
|
11.20
|
11.12
|
4.44
|
40,300
|
|
|
5/17/2018
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.29
|
4.50
|
109,080
|
|
|
5/16/2018
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.40
|
11.33
|
4.52
|
113,070
|
|
|
5/15/2018
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.31
|
4.52
|
90,710
|
|
|
5/14/2018
|
+0.05 / +0.45%
|
11.15
|
11.30
|
11.00
|
11.20
|
11.18
|
4.44
|
83,910
|
|
|
5/11/2018
|
+0.05 / +0.45%
|
11.10
|
11.15
|
11.00
|
11.15
|
11.07
|
4.42
|
108,290
|
|
|
5/10/2018
|
-0.30 / -2.63%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.32
|
4.40
|
104,020
|
|
|
5/9/2018
|
+0.15 / +1.33%
|
11.25
|
11.50
|
11.20
|
11.40
|
11.37
|
4.52
|
109,310
|
|
|
5/8/2018
|
+0.05 / +0.45%
|
11.20
|
11.30
|
11.00
|
11.25
|
11.19
|
4.46
|
161,130
|
|
|
5/7/2018
|
+0.05 / +0.45%
|
11.15
|
11.25
|
11.00
|
11.20
|
11.12
|
4.44
|
95,870
|
|
|
5/4/2018
|
0.00 / 0.00%
|
11.20
|
11.25
|
10.90
|
11.15
|
11.09
|
4.42
|
114,090
|
|
|
5/3/2018
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.80
|
11.15
|
11.08
|
4.42
|
58,550
|
|
|
5/2/2018
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.90
|
11.10
|
11.10
|
4.40
|
134,610
|
|
|
4/27/2018
|
+0.10 / +0.90%
|
11.00
|
11.15
|
10.90
|
11.15
|
11.03
|
4.42
|
69,160
|
|
|
4/26/2018
|
-0.80 / -6.75%
|
11.85
|
11.90
|
11.05
|
11.05
|
11.24
|
4.38
|
124,430
|
|
|
4/24/2018
|
0.00 / 0.00%
|
11.30
|
11.90
|
11.30
|
11.85
|
11.76
|
4.70
|
200,020
|
|
|
4/23/2018
|
-0.85 / -6.69%
|
12.70
|
12.70
|
11.85
|
11.85
|
12.05
|
4.70
|
228,450
|
|
|
4/20/2018
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.64
|
5.03
|
110,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|