|
Closing price on 8/6/2018
|
|
| Open |
7.95 |
| High |
8.04 |
| Low |
7.70 |
| Volume |
40,350 |
| Split-adjusted Price |
3.49 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2018
|
+0.05 / +0.63%
|
7.95
|
8.04
|
7.70
|
8.00
|
7.98
|
3.49
|
40,350
|
|
|
8/3/2018
|
0.00 / 0.00%
|
8.04
|
8.04
|
7.70
|
7.95
|
7.97
|
3.47
|
19,580
|
|
|
8/2/2018
|
-0.05 / -0.63%
|
7.60
|
8.00
|
7.60
|
7.95
|
7.81
|
3.47
|
1,920
|
|
|
8/1/2018
|
-0.20 / -2.44%
|
8.28
|
8.28
|
8.00
|
8.00
|
8.14
|
3.49
|
4,270
|
|
|
7/31/2018
|
0.00 / 0.00%
|
8.29
|
8.29
|
8.00
|
8.20
|
8.09
|
3.58
|
16,070
|
|
|
7/30/2018
|
+0.45 / +5.81%
|
7.60
|
8.20
|
7.60
|
8.20
|
7.76
|
3.58
|
161,350
|
|
|
7/27/2018
|
+0.15 / +1.97%
|
7.68
|
7.81
|
7.52
|
7.75
|
7.67
|
3.38
|
15,520
|
|
|
7/26/2018
|
-0.10 / -1.30%
|
7.62
|
7.70
|
7.60
|
7.60
|
7.63
|
3.31
|
32,370
|
|
|
7/25/2018
|
+0.20 / +2.67%
|
7.50
|
7.80
|
7.48
|
7.70
|
7.50
|
3.36
|
45,490
|
|
|
7/24/2018
|
-0.29 / -3.72%
|
7.71
|
7.71
|
7.50
|
7.50
|
7.61
|
3.27
|
300
|
|
|
7/23/2018
|
+0.29 / +3.87%
|
7.50
|
7.84
|
7.50
|
7.79
|
7.66
|
3.40
|
5,210
|
|
|
7/20/2018
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.70
|
3.27
|
430
|
|
|
7/19/2018
|
+0.40 / +5.33%
|
7.50
|
7.95
|
7.50
|
7.90
|
7.74
|
3.45
|
23,780
|
|
|
7/18/2018
|
+0.08 / +1.08%
|
7.02
|
7.58
|
7.02
|
7.50
|
7.50
|
3.27
|
35,990
|
|
|
7/17/2018
|
-0.48 / -6.08%
|
7.82
|
7.82
|
7.42
|
7.42
|
7.55
|
3.24
|
9,540
|
|
|
7/16/2018
|
+0.02 / +0.25%
|
7.88
|
7.93
|
7.88
|
7.90
|
7.90
|
3.45
|
2,830
|
|
|
7/13/2018
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.73
|
7.88
|
7.85
|
3.44
|
1,750
|
|
|
7/12/2018
|
+0.08 / +1.03%
|
7.88
|
7.88
|
7.80
|
7.88
|
7.86
|
3.44
|
590
|
|
|
7/11/2018
|
-0.09 / -1.14%
|
7.88
|
7.88
|
7.49
|
7.80
|
7.76
|
3.40
|
730
|
|
|
7/10/2018
|
-0.08 / -1.00%
|
8.05
|
8.15
|
7.89
|
7.89
|
8.00
|
3.44
|
390
|
|
|
7/9/2018
|
+0.07 / +0.89%
|
7.98
|
7.99
|
7.80
|
7.97
|
7.94
|
3.48
|
550
|
|
|
7/6/2018
|
+0.25 / +3.27%
|
7.72
|
7.90
|
7.49
|
7.90
|
7.76
|
3.45
|
2,320
|
|
|
7/5/2018
|
-0.35 / -4.38%
|
8.00
|
8.00
|
7.65
|
7.65
|
7.83
|
3.34
|
2,120
|
|
|
7/4/2018
|
+0.20 / +2.56%
|
7.32
|
8.00
|
7.32
|
8.00
|
7.83
|
3.49
|
36,800
|
|
|
7/3/2018
|
-0.40 / -4.88%
|
8.10
|
8.20
|
7.80
|
7.80
|
8.03
|
3.40
|
9,840
|
|
|
7/2/2018
|
-0.28 / -3.30%
|
8.39
|
8.40
|
8.20
|
8.20
|
8.26
|
3.58
|
5,330
|
|
|
6/29/2018
|
+0.08 / +0.95%
|
8.49
|
8.49
|
8.40
|
8.48
|
8.43
|
3.70
|
10,440
|
|
|
6/28/2018
|
-0.57 / -6.35%
|
8.88
|
8.88
|
8.40
|
8.40
|
8.60
|
3.66
|
35,580
|
|
|
6/27/2018
|
+0.09 / +1.01%
|
8.80
|
8.97
|
8.79
|
8.97
|
8.88
|
3.91
|
18,810
|
|
|
6/26/2018
|
-0.30 / -3.27%
|
9.00
|
9.08
|
8.60
|
8.88
|
8.68
|
3.87
|
3,340
|
|
|