|
Closing price on 1/9/2020
|
|
| Open |
1.58 |
| High |
1.58 |
| Low |
1.56 |
| Volume |
24,230 |
| Split-adjusted Price |
1.45 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
0.00 / 0.00%
|
1.58
|
1.58
|
1.56
|
1.56
|
1.57
|
1.45
|
24,230
|
|
|
1/8/2020
|
-0.04 / -2.50%
|
1.60
|
1.60
|
1.56
|
1.56
|
1.57
|
1.45
|
109,930
|
|
|
1/7/2020
|
+0.02 / +1.27%
|
1.58
|
1.60
|
1.56
|
1.60
|
1.58
|
1.49
|
64,000
|
|
|
1/6/2020
|
-0.05 / -3.07%
|
1.61
|
1.63
|
1.58
|
1.58
|
1.58
|
1.47
|
29,100
|
|
|
1/3/2020
|
+0.05 / +3.16%
|
1.64
|
1.64
|
1.56
|
1.63
|
1.57
|
1.52
|
591,350
|
|
|
1/2/2020
|
-0.07 / -4.24%
|
1.61
|
1.65
|
1.58
|
1.58
|
1.59
|
1.47
|
120,060
|
|
|
12/31/2019
|
-0.02 / -1.20%
|
1.67
|
1.67
|
1.58
|
1.65
|
1.59
|
1.54
|
43,360
|
|
|
12/30/2019
|
+0.05 / +3.09%
|
1.58
|
1.68
|
1.58
|
1.67
|
1.62
|
1.55
|
210,120
|
|
|
12/27/2019
|
-0.05 / -2.99%
|
1.67
|
1.67
|
1.61
|
1.62
|
1.62
|
1.51
|
216,820
|
|
|
12/26/2019
|
+0.01 / +0.60%
|
1.61
|
1.67
|
1.61
|
1.67
|
1.62
|
1.55
|
332,960
|
|
|
12/25/2019
|
+0.02 / +1.22%
|
1.63
|
1.66
|
1.61
|
1.66
|
1.63
|
1.55
|
74,030
|
|
|
12/24/2019
|
-0.02 / -1.20%
|
1.67
|
1.67
|
1.63
|
1.64
|
1.64
|
1.53
|
129,250
|
|
|
12/23/2019
|
+0.02 / +1.22%
|
1.66
|
1.67
|
1.65
|
1.66
|
1.66
|
1.55
|
15,800
|
|
|
12/20/2019
|
-0.01 / -0.61%
|
1.65
|
1.66
|
1.63
|
1.64
|
1.65
|
1.53
|
19,870
|
|
|
12/19/2019
|
-0.01 / -0.60%
|
1.64
|
1.66
|
1.63
|
1.65
|
1.64
|
1.54
|
50,020
|
|
|
12/18/2019
|
+0.01 / +0.61%
|
1.63
|
1.68
|
1.63
|
1.66
|
1.66
|
1.55
|
102,780
|
|
|
12/17/2019
|
-0.02 / -1.20%
|
1.67
|
1.67
|
1.60
|
1.65
|
1.62
|
1.54
|
96,130
|
|
|
12/16/2019
|
-0.01 / -0.60%
|
1.68
|
1.68
|
1.61
|
1.67
|
1.64
|
1.55
|
19,530
|
|
|
12/13/2019
|
+0.03 / +1.82%
|
1.65
|
1.69
|
1.65
|
1.68
|
1.67
|
1.56
|
5,640
|
|
|
12/12/2019
|
+0.03 / +1.85%
|
1.64
|
1.70
|
1.63
|
1.65
|
1.66
|
1.54
|
12,870
|
|
|
12/11/2019
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.62
|
1.62
|
1.63
|
1.51
|
15,840
|
|
|
12/10/2019
|
-0.02 / -1.22%
|
1.60
|
1.65
|
1.58
|
1.62
|
1.61
|
1.51
|
140,010
|
|
|
12/9/2019
|
0.00 / 0.00%
|
1.64
|
1.64
|
1.60
|
1.64
|
1.63
|
1.53
|
53,910
|
|
|
12/6/2019
|
+0.02 / +1.23%
|
1.64
|
1.64
|
1.60
|
1.64
|
1.62
|
1.53
|
43,190
|
|
|
12/5/2019
|
-0.03 / -1.82%
|
1.65
|
1.65
|
1.61
|
1.62
|
1.62
|
1.51
|
90,260
|
|
|
12/4/2019
|
-0.02 / -1.20%
|
1.67
|
1.67
|
1.60
|
1.65
|
1.61
|
1.54
|
34,150
|
|
|
12/3/2019
|
+0.02 / +1.21%
|
1.67
|
1.67
|
1.60
|
1.67
|
1.61
|
1.55
|
20,470
|
|
|
12/2/2019
|
0.00 / 0.00%
|
1.74
|
1.74
|
1.64
|
1.65
|
1.67
|
1.54
|
80,740
|
|
|
11/29/2019
|
-0.12 / -6.78%
|
1.74
|
1.75
|
1.65
|
1.65
|
1.66
|
1.54
|
325,500
|
|
|
11/28/2019
|
+0.08 / +4.73%
|
1.69
|
1.77
|
1.66
|
1.77
|
1.69
|
1.65
|
77,390
|
|
|