|
Closing price on 9/18/2019
|
|
| Open |
7.96 |
| High |
8.00 |
| Low |
7.95 |
| Volume |
9,480 |
| Split-adjusted Price |
4.18 |
|
|
VDS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2019
|
-0.01 / -0.13%
|
7.96
|
8.00
|
7.95
|
7.97
|
7.97
|
4.18
|
9,480
|
|
|
9/17/2019
|
-0.02 / -0.25%
|
7.51
|
7.98
|
7.51
|
7.98
|
7.52
|
4.18
|
19,810
|
|
|
9/16/2019
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.57
|
4.19
|
2,510
|
|
|
9/13/2019
|
-0.50 / -6.25%
|
7.51
|
8.00
|
7.50
|
7.50
|
7.88
|
3.93
|
1,650
|
|
|
9/12/2019
|
0.00 / 0.00%
|
7.45
|
8.00
|
7.45
|
8.00
|
8.00
|
4.19
|
60
|
|
|
9/11/2019
|
-0.10 / -1.23%
|
7.67
|
8.00
|
7.67
|
8.00
|
7.69
|
4.19
|
1,170
|
|
|
9/10/2019
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.25
|
210
|
|
|
9/9/2019
|
0.00 / 0.00%
|
7.65
|
8.20
|
7.63
|
8.20
|
7.64
|
4.30
|
12,300
|
|
|
9/6/2019
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.15
|
4.30
|
710
|
|
|
9/5/2019
|
-0.15 / -1.80%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.35
|
4.30
|
5,510
|
|
|
9/4/2019
|
-0.05 / -0.60%
|
7.82
|
8.50
|
7.82
|
8.35
|
8.29
|
4.38
|
1,930
|
|
|
9/3/2019
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.46
|
8.40
|
7.84
|
4.40
|
2,550
|
|
|
8/30/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
4.19
|
29,630
|
|
|
8/29/2019
|
0.00 / 0.00%
|
8.09
|
8.10
|
8.09
|
8.10
|
8.10
|
4.25
|
820
|
|
|
8/28/2019
|
+0.20 / +2.53%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.01
|
4.25
|
9,490
|
|
|
8/27/2019
|
+0.05 / +0.64%
|
7.89
|
7.90
|
7.85
|
7.90
|
7.89
|
4.14
|
9,200
|
|
|
8/26/2019
|
+0.25 / +3.29%
|
7.23
|
7.97
|
7.23
|
7.85
|
7.69
|
4.12
|
4,680
|
|
|
8/23/2019
|
-0.37 / -4.64%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.98
|
2,000
|
|
|
8/22/2019
|
-0.01 / -0.13%
|
7.65
|
7.97
|
7.65
|
7.97
|
7.87
|
4.18
|
2,160
|
|
|
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
|
|
|