|
Closing price on 5/29/2018
|
|
| Open |
5.95 |
| High |
6.69 |
| Low |
5.95 |
| Volume |
33,080 |
| Split-adjusted Price |
3.32 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
-0.02 / -0.32%
|
5.95
|
6.69
|
5.95
|
6.30
|
6.20
|
3.32
|
33,080
|
|
|
5/28/2018
|
-0.47 / -6.92%
|
6.35
|
6.78
|
6.32
|
6.32
|
6.33
|
3.33
|
25,910
|
|
|
5/25/2018
|
+0.39 / +6.09%
|
6.40
|
6.80
|
6.14
|
6.79
|
6.52
|
3.57
|
4,910
|
|
|
5/24/2018
|
+0.24 / +3.90%
|
6.50
|
6.50
|
6.01
|
6.40
|
6.12
|
3.37
|
3,270
|
|
|
5/23/2018
|
-0.30 / -4.64%
|
6.07
|
6.46
|
6.05
|
6.16
|
6.39
|
3.24
|
19,730
|
|
|
5/22/2018
|
-0.48 / -6.92%
|
6.90
|
6.90
|
6.46
|
6.46
|
6.48
|
3.40
|
72,870
|
|
|
5/21/2018
|
+0.14 / +2.06%
|
6.99
|
6.99
|
6.36
|
6.94
|
6.45
|
3.65
|
11,000
|
|
|
5/18/2018
|
0.00 / 0.00%
|
7.09
|
7.09
|
6.50
|
6.80
|
6.74
|
3.58
|
26,840
|
|
|
5/17/2018
|
-0.37 / -5.16%
|
7.00
|
7.05
|
6.80
|
6.80
|
6.93
|
3.58
|
25,250
|
|
|
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
|
|
|