Closing price on 7/24/2019
|
|
Open |
7.07 |
High |
7.60 |
Low |
7.07 |
Volume |
18,900 |
Split-adjusted Price |
3.93 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2019
|
-0.10 / -1.32%
|
7.07
|
7.60
|
7.07
|
7.50
|
7.14
|
3.93
|
18,900
|
|
7/23/2019
|
+0.10 / +1.33%
|
7.06
|
7.60
|
7.06
|
7.60
|
7.48
|
3.98
|
15,640
|
|
7/22/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.49
|
7.50
|
7.50
|
3.93
|
14,170
|
|
7/19/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.49
|
3.93
|
21,100
|
|
7/18/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.42
|
3.93
|
5,930
|
|
7/17/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.93
|
10
|
|
7/16/2019
|
-0.19 / -2.47%
|
7.50
|
7.50
|
7.17
|
7.50
|
7.42
|
3.93
|
5,710
|
|
7/15/2019
|
0.00 / 0.00%
|
7.69
|
7.69
|
7.69
|
7.69
|
7.69
|
4.03
|
0
|
|
7/12/2019
|
+0.19 / +2.53%
|
6.99
|
7.69
|
6.99
|
7.69
|
7.06
|
4.03
|
5,100
|
|
7/11/2019
|
+0.32 / +4.46%
|
7.60
|
7.60
|
7.17
|
7.50
|
7.21
|
3.93
|
2,080
|
|
7/10/2019
|
-0.52 / -6.75%
|
7.70
|
7.70
|
7.18
|
7.18
|
7.19
|
3.76
|
5,010
|
|
7/9/2019
|
0.00 / 0.00%
|
7.17
|
7.70
|
7.17
|
7.70
|
7.19
|
4.04
|
5,010
|
|
7/8/2019
|
+0.02 / +0.26%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.04
|
10
|
|
7/5/2019
|
-0.02 / -0.26%
|
7.70
|
7.70
|
7.68
|
7.68
|
7.68
|
4.03
|
30
|
|
7/4/2019
|
-0.02 / -0.26%
|
7.72
|
7.72
|
7.70
|
7.70
|
7.71
|
4.04
|
90
|
|
7/3/2019
|
0.00 / 0.00%
|
7.75
|
7.80
|
7.72
|
7.72
|
7.75
|
4.05
|
25,450
|
|
7/2/2019
|
+0.02 / +0.26%
|
7.74
|
7.74
|
7.70
|
7.72
|
7.73
|
4.05
|
700
|
|
7/1/2019
|
0.00 / 0.00%
|
7.69
|
7.70
|
7.69
|
7.70
|
7.70
|
4.04
|
3,247,050
|
|
6/28/2019
|
0.00 / 0.00%
|
7.69
|
7.70
|
7.69
|
7.70
|
7.70
|
4.04
|
36,540
|
|
6/27/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.04
|
330
|
|
6/26/2019
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.49
|
7.70
|
7.54
|
4.04
|
3,260,130
|
|
6/25/2019
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.44
|
3.93
|
471,070
|
|
6/24/2019
|
+0.44 / +6.32%
|
6.96
|
7.40
|
6.96
|
7.40
|
7.08
|
3.88
|
166,339
|
|
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
|
|
|