|
Closing price on 5/9/2017
|
|
| Open |
8.78 |
| High |
8.78 |
| Low |
8.17 |
| Volume |
103,540 |
| Split-adjusted Price |
3.82 |
|
|
VID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
-0.61 / -6.95%
|
8.78
|
8.78
|
8.17
|
8.17
|
8.22
|
3.82
|
103,540
|
|
|
5/8/2017
|
0.00 / 0.00%
|
8.30
|
9.30
|
8.30
|
8.78
|
8.58
|
4.10
|
64,220
|
|
|
5/5/2017
|
-0.66 / -6.99%
|
9.44
|
9.44
|
8.78
|
8.78
|
8.98
|
4.10
|
84,060
|
|
|
5/4/2017
|
+0.61 / +6.91%
|
9.44
|
9.44
|
8.90
|
9.44
|
9.39
|
4.41
|
239,200
|
|
|
5/3/2017
|
+0.57 / +6.90%
|
8.83
|
8.83
|
8.83
|
8.83
|
8.83
|
4.12
|
34,610
|
|
|
4/28/2017
|
+0.54 / +6.99%
|
8.20
|
8.26
|
7.92
|
8.26
|
8.19
|
3.86
|
195,100
|
|
|
4/27/2017
|
+0.50 / +6.93%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
3.61
|
10,940
|
|
|
4/26/2017
|
+0.47 / +6.96%
|
6.95
|
7.22
|
6.30
|
7.22
|
7.03
|
3.37
|
144,650
|
|
|
4/25/2017
|
+0.21 / +3.21%
|
6.99
|
6.99
|
6.10
|
6.75
|
6.62
|
3.15
|
119,820
|
|
|
4/24/2017
|
+0.42 / +6.86%
|
6.54
|
6.54
|
6.54
|
6.54
|
6.54
|
3.05
|
12,580
|
|
|
4/21/2017
|
+0.40 / +6.99%
|
6.12
|
6.12
|
6.12
|
6.12
|
6.12
|
2.86
|
12,320
|
|
|
4/20/2017
|
+0.37 / +6.92%
|
5.72
|
5.72
|
5.72
|
5.72
|
5.72
|
2.67
|
23,790
|
|
|
4/19/2017
|
+0.35 / +7.00%
|
5.00
|
5.35
|
5.00
|
5.35
|
5.28
|
2.50
|
21,960
|
|
|
4/18/2017
|
+0.30 / +6.38%
|
5.02
|
5.02
|
5.00
|
5.00
|
5.02
|
2.34
|
92,920
|
|
|
4/17/2017
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.65
|
2.20
|
54,240
|
|
|
4/14/2017
|
+0.25 / +6.02%
|
4.15
|
4.40
|
4.00
|
4.40
|
4.24
|
2.06
|
3,300
|
|
|
4/13/2017
|
-0.05 / -1.19%
|
4.30
|
4.30
|
4.15
|
4.15
|
4.16
|
1.94
|
17,300
|
|
|
4/12/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.15
|
1.96
|
2,810
|
|
|
4/11/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.15
|
1.96
|
460
|
|
|
4/10/2017
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.96
|
640
|
|
|
4/7/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.01
|
0
|
|
|
4/5/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
2.01
|
120
|
|
|
4/4/2017
|
0.00 / 0.00%
|
4.05
|
4.30
|
4.05
|
4.30
|
4.18
|
2.01
|
1,110
|
|
|
4/3/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.26
|
2.01
|
940
|
|
|
3/31/2017
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.05
|
4.30
|
4.24
|
2.01
|
13,000
|
|
|
3/30/2017
|
-0.16 / -3.59%
|
4.15
|
4.30
|
4.15
|
4.30
|
4.23
|
2.01
|
7,810
|
|
|
3/29/2017
|
+0.27 / +6.44%
|
4.00
|
4.46
|
4.00
|
4.46
|
4.23
|
2.08
|
860
|
|
|
3/28/2017
|
0.00 / 0.00%
|
4.00
|
4.19
|
4.00
|
4.19
|
4.10
|
1.96
|
5,110
|
|
|
3/27/2017
|
-0.07 / -1.64%
|
4.26
|
4.40
|
4.00
|
4.19
|
4.21
|
1.96
|
2,260
|
|
|
3/24/2017
|
+0.06 / +1.43%
|
4.00
|
4.26
|
4.00
|
4.26
|
4.13
|
1.99
|
17,860
|
|
|