|
|
Closing price on 9/18/2018
|
|
| Open |
9.72 |
| High |
9.72 |
| Low |
9.10 |
| Volume |
117,450 |
| Split-adjusted Price |
4.17 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
-0.16 / -1.65%
|
9.72
|
9.72
|
9.10
|
9.56
|
9.49
|
4.17
|
117,450
|
|
|
9/17/2018
|
-0.02 / -0.21%
|
9.73
|
9.73
|
9.69
|
9.72
|
9.71
|
4.24
|
39,750
|
|
|
9/14/2018
|
+0.24 / +2.53%
|
9.55
|
9.74
|
9.50
|
9.74
|
9.66
|
4.25
|
40,270
|
|
|
9/13/2018
|
+0.25 / +2.70%
|
9.25
|
9.50
|
9.20
|
9.50
|
9.37
|
4.14
|
42,890
|
|
|
9/12/2018
|
+0.29 / +3.24%
|
9.00
|
9.26
|
8.95
|
9.25
|
9.06
|
4.03
|
54,080
|
|
|
9/11/2018
|
0.00 / 0.00%
|
8.95
|
8.97
|
8.95
|
8.96
|
8.97
|
3.91
|
45,500
|
|
|
9/10/2018
|
-0.04 / -0.44%
|
9.00
|
9.10
|
8.95
|
8.96
|
9.01
|
3.91
|
15,650
|
|
|
9/7/2018
|
+0.06 / +0.67%
|
8.94
|
9.00
|
8.94
|
9.00
|
8.95
|
3.92
|
26,930
|
|
|
9/6/2018
|
-0.11 / -1.22%
|
8.99
|
9.00
|
8.90
|
8.94
|
8.96
|
3.90
|
38,510
|
|
|
9/5/2018
|
-0.45 / -4.74%
|
9.50
|
9.51
|
9.05
|
9.05
|
9.44
|
3.95
|
72,900
|
|
|
9/4/2018
|
-0.35 / -3.55%
|
9.85
|
9.87
|
9.17
|
9.50
|
9.76
|
4.14
|
86,450
|
|
|
8/31/2018
|
-0.10 / -1.01%
|
9.95
|
10.00
|
9.85
|
9.85
|
9.95
|
4.30
|
97,970
|
|
|
8/30/2018
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.89
|
9.95
|
9.98
|
4.34
|
100,120
|
|
|
8/29/2018
|
+0.10 / +1.01%
|
9.91
|
10.00
|
9.79
|
10.00
|
9.89
|
4.36
|
129,690
|
|
|
8/28/2018
|
+0.13 / +1.33%
|
9.79
|
10.20
|
9.77
|
9.90
|
9.93
|
4.32
|
126,560
|
|
|
8/27/2018
|
+0.58 / +6.31%
|
9.29
|
9.83
|
9.29
|
9.77
|
9.71
|
4.26
|
142,020
|
|
|
8/24/2018
|
+0.32 / +3.61%
|
8.78
|
9.23
|
8.51
|
9.19
|
8.82
|
4.01
|
57,620
|
|
|
8/23/2018
|
+0.03 / +0.34%
|
8.84
|
9.09
|
8.83
|
8.87
|
8.86
|
3.87
|
54,310
|
|
|
8/22/2018
|
+0.56 / +6.76%
|
8.50
|
8.84
|
8.34
|
8.84
|
8.70
|
3.86
|
63,700
|
|
|
8/21/2018
|
+0.08 / +0.98%
|
8.18
|
8.40
|
8.18
|
8.28
|
8.25
|
3.61
|
52,380
|
|
|
8/20/2018
|
+0.10 / +1.23%
|
8.00
|
8.25
|
8.00
|
8.20
|
8.19
|
3.58
|
56,070
|
|
|
8/17/2018
|
+0.20 / +2.53%
|
7.98
|
8.10
|
7.85
|
8.10
|
8.03
|
3.53
|
20,680
|
|
|
8/16/2018
|
-0.18 / -2.23%
|
8.08
|
8.08
|
7.90
|
7.90
|
8.06
|
3.45
|
1,371,368
|
|
|
8/15/2018
|
-0.02 / -0.25%
|
8.10
|
8.10
|
7.90
|
8.08
|
7.98
|
3.52
|
7,140
|
|
|
8/14/2018
|
+0.01 / +0.12%
|
8.09
|
8.15
|
7.85
|
8.10
|
7.94
|
3.53
|
16,370
|
|
|
8/13/2018
|
-0.01 / -0.12%
|
8.10
|
8.10
|
7.92
|
8.09
|
8.02
|
3.53
|
8,600
|
|
|
8/10/2018
|
+0.01 / +0.12%
|
8.18
|
8.18
|
7.90
|
8.10
|
7.94
|
3.53
|
1,260
|
|
|
8/9/2018
|
+0.09 / +1.13%
|
7.82
|
8.09
|
7.82
|
8.09
|
7.94
|
3.53
|
12,350
|
|
|
8/8/2018
|
-0.08 / -0.99%
|
8.17
|
8.20
|
7.90
|
8.00
|
8.00
|
3.49
|
21,240
|
|
|
8/7/2018
|
+0.08 / +1.00%
|
8.09
|
8.09
|
8.00
|
8.08
|
8.07
|
3.52
|
1,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|