|
Closing price on 5/16/2018
|
|
| Open |
7.11 |
| High |
7.35 |
| Low |
6.93 |
| Volume |
43,150 |
| Split-adjusted Price |
3.77 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
-0.28 / -3.76%
|
7.11
|
7.35
|
6.93
|
7.17
|
6.98
|
3.77
|
43,150
|
|
|
5/15/2018
|
-0.04 / -0.53%
|
7.00
|
7.50
|
7.00
|
7.45
|
7.18
|
3.92
|
3,480
|
|
|
5/14/2018
|
+0.09 / +1.22%
|
7.55
|
7.55
|
7.30
|
7.49
|
7.47
|
3.94
|
1,450
|
|
|
5/11/2018
|
-0.24 / -3.14%
|
7.40
|
7.40
|
7.11
|
7.40
|
7.26
|
3.89
|
17,760
|
|
|
5/10/2018
|
+0.05 / +0.66%
|
7.69
|
7.69
|
7.40
|
7.64
|
7.61
|
4.02
|
650
|
|
|
5/9/2018
|
+0.35 / +4.83%
|
7.50
|
7.60
|
7.45
|
7.59
|
7.51
|
3.99
|
8,650
|
|
|
5/8/2018
|
-0.53 / -6.82%
|
7.41
|
7.74
|
7.23
|
7.24
|
7.31
|
3.81
|
91,140
|
|
|
5/7/2018
|
-0.01 / -0.13%
|
8.19
|
8.19
|
7.40
|
7.77
|
7.65
|
4.09
|
6,930
|
|
|
5/4/2018
|
+0.10 / +1.30%
|
7.66
|
7.78
|
7.40
|
7.78
|
7.62
|
4.09
|
8,920
|
|
|
5/3/2018
|
-0.02 / -0.26%
|
7.80
|
7.80
|
7.30
|
7.68
|
7.38
|
4.04
|
6,640
|
|
|
5/2/2018
|
-0.19 / -2.41%
|
7.98
|
7.98
|
7.70
|
7.70
|
7.76
|
4.05
|
42,520
|
|
|
4/27/2018
|
+0.20 / +2.60%
|
8.10
|
8.10
|
7.20
|
7.89
|
7.31
|
4.15
|
29,560
|
|
|
4/26/2018
|
+0.41 / +5.63%
|
7.50
|
7.78
|
6.90
|
7.69
|
7.54
|
4.05
|
30,110
|
|
|
4/24/2018
|
-0.52 / -6.67%
|
7.97
|
7.97
|
7.28
|
7.28
|
7.41
|
3.83
|
26,030
|
|
|
4/23/2018
|
-0.19 / -2.38%
|
7.56
|
8.34
|
7.44
|
7.80
|
7.79
|
4.10
|
40,290
|
|
|
4/20/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.63
|
7.99
|
7.88
|
4.20
|
3,680
|
|
|
4/19/2018
|
-0.41 / -4.88%
|
8.01
|
8.30
|
7.82
|
7.99
|
7.89
|
4.20
|
79,570
|
|
|
4/18/2018
|
-0.63 / -6.98%
|
9.45
|
9.45
|
8.40
|
8.40
|
8.47
|
4.42
|
66,560
|
|
|
4/17/2018
|
+0.37 / +4.27%
|
8.66
|
9.04
|
8.66
|
9.03
|
8.94
|
4.75
|
10,510
|
|
|
4/16/2018
|
-0.61 / -6.58%
|
9.27
|
9.65
|
8.63
|
8.66
|
8.77
|
4.56
|
36,250
|
|
|
4/13/2018
|
+0.22 / +2.43%
|
9.67
|
9.67
|
8.60
|
9.27
|
9.00
|
4.88
|
28,790
|
|
|
4/12/2018
|
-0.35 / -3.72%
|
9.60
|
9.95
|
9.00
|
9.05
|
9.33
|
4.76
|
12,760
|
|
|
4/11/2018
|
-0.60 / -6.00%
|
9.63
|
10.00
|
9.40
|
9.40
|
9.63
|
4.95
|
22,330
|
|
|
4/10/2018
|
-0.30 / -2.91%
|
9.71
|
10.40
|
9.71
|
10.00
|
9.81
|
5.26
|
49,750
|
|
|
4/9/2018
|
-0.20 / -1.90%
|
10.25
|
10.85
|
10.10
|
10.30
|
10.39
|
5.42
|
20,880
|
|
|
4/6/2018
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.25
|
10.50
|
10.32
|
5.53
|
115,030
|
|
|
4/5/2018
|
-0.20 / -1.79%
|
11.50
|
11.50
|
10.60
|
11.00
|
10.85
|
5.79
|
32,450
|
|
|
4/4/2018
|
+0.05 / +0.45%
|
10.60
|
11.90
|
10.60
|
11.20
|
11.19
|
5.89
|
52,300
|
|
|
4/3/2018
|
-0.05 / -0.45%
|
11.50
|
11.50
|
10.80
|
11.15
|
11.06
|
5.87
|
19,530
|
|
|
4/2/2018
|
-0.50 / -4.27%
|
12.30
|
12.30
|
10.90
|
11.20
|
11.71
|
5.89
|
106,990
|
|
|