Closing price on 8/21/2019
|
|
Open |
8.44 |
High |
8.44 |
Low |
7.97 |
Volume |
4,500 |
Split-adjusted Price |
4.18 |
|
|
VDS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2019
|
+0.01 / +0.13%
|
8.44
|
8.44
|
7.97
|
7.98
|
8.00
|
4.18
|
4,500
|
|
8/20/2019
|
+0.47 / +6.27%
|
7.50
|
7.97
|
7.50
|
7.97
|
7.63
|
4.18
|
10,880
|
|
8/19/2019
|
+0.03 / +0.40%
|
7.43
|
7.50
|
7.15
|
7.50
|
7.40
|
3.93
|
9,060
|
|
8/16/2019
|
-0.03 / -0.40%
|
7.45
|
7.50
|
7.11
|
7.47
|
7.46
|
3.92
|
30,950
|
|
8/15/2019
|
-0.15 / -1.96%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
3.93
|
3,200
|
|
8/14/2019
|
+0.46 / +6.40%
|
7.10
|
7.65
|
7.10
|
7.65
|
7.38
|
4.01
|
10,030
|
|
8/13/2019
|
-0.31 / -4.13%
|
7.50
|
7.50
|
7.19
|
7.19
|
7.29
|
3.77
|
31,670
|
|
8/12/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.49
|
7.50
|
7.50
|
3.93
|
39,490
|
|
8/9/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.93
|
24,000
|
|
8/8/2019
|
0.00 / 0.00%
|
7.49
|
7.96
|
7.49
|
7.50
|
7.61
|
3.93
|
26,190
|
|
8/7/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
6.99
|
7.50
|
7.16
|
3.93
|
30,040
|
|
8/6/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.93
|
7,000
|
|
8/5/2019
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.45
|
3.93
|
8,780
|
|
8/2/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.55
|
3.98
|
9,610
|
|
8/1/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.93
|
5,950
|
|
7/31/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.93
|
8,000
|
|
7/30/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.93
|
18,890
|
|
7/29/2019
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
3.93
|
11,110
|
|
7/26/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.93
|
15,000
|
|
7/25/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.93
|
6,250
|
|
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
|
|
|