|
Closing price on 12/6/2019
|
|
| Open |
1.64 |
| High |
1.64 |
| Low |
1.60 |
| Volume |
43,190 |
| Split-adjusted Price |
1.53 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2019
|
-0.05 / -2.87%
|
1.74
|
1.77
|
1.66
|
1.69
|
1.68
|
1.57
|
76,200
|
|
|
11/26/2019
|
-0.02 / -1.14%
|
1.75
|
1.75
|
1.66
|
1.74
|
1.67
|
1.62
|
74,120
|
|
|
11/25/2019
|
+0.01 / +0.57%
|
1.74
|
1.76
|
1.68
|
1.76
|
1.71
|
1.64
|
22,770
|
|
|
11/22/2019
|
0.00 / 0.00%
|
1.68
|
1.79
|
1.68
|
1.75
|
1.73
|
1.63
|
3,080
|
|
|
11/21/2019
|
-0.05 / -2.78%
|
1.75
|
1.80
|
1.70
|
1.75
|
1.71
|
1.63
|
45,010
|
|
|
11/20/2019
|
+0.05 / +2.86%
|
1.68
|
1.84
|
1.68
|
1.80
|
1.75
|
1.68
|
64,420
|
|
|
11/19/2019
|
-0.05 / -2.78%
|
1.80
|
1.82
|
1.74
|
1.75
|
1.77
|
1.63
|
64,950
|
|
|
11/18/2019
|
-0.04 / -2.17%
|
1.85
|
1.87
|
1.79
|
1.80
|
1.85
|
1.68
|
42,210
|
|
|
11/15/2019
|
+0.09 / +5.14%
|
1.75
|
1.87
|
1.70
|
1.84
|
1.78
|
1.71
|
277,710
|
|
|
11/14/2019
|
+0.01 / +0.57%
|
1.74
|
1.79
|
1.70
|
1.75
|
1.71
|
1.63
|
29,190
|
|
|
11/13/2019
|
-0.03 / -1.69%
|
1.72
|
1.76
|
1.72
|
1.74
|
1.74
|
1.62
|
44,760
|
|
|
11/12/2019
|
+0.04 / +2.31%
|
1.73
|
1.77
|
1.73
|
1.77
|
1.75
|
1.65
|
14,490
|
|
|
11/11/2019
|
+0.03 / +1.76%
|
1.70
|
1.75
|
1.69
|
1.73
|
1.69
|
1.61
|
7,680
|
|
|
11/8/2019
|
-0.01 / -0.58%
|
1.72
|
1.75
|
1.70
|
1.70
|
1.73
|
1.58
|
35,290
|
|
|
11/7/2019
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.70
|
1.71
|
1.73
|
1.59
|
17,080
|
|
|
11/6/2019
|
-0.04 / -2.29%
|
1.75
|
1.77
|
1.71
|
1.71
|
1.76
|
1.59
|
13,660
|
|
|
11/5/2019
|
+0.05 / +2.94%
|
1.70
|
1.75
|
1.68
|
1.75
|
1.71
|
1.63
|
20,460
|
|
|
11/4/2019
|
-0.06 / -3.41%
|
1.75
|
1.80
|
1.70
|
1.70
|
1.73
|
1.58
|
292,620
|
|
|
11/1/2019
|
-0.01 / -0.56%
|
1.77
|
1.77
|
1.70
|
1.76
|
1.70
|
1.64
|
78,020
|
|
|
10/31/2019
|
+0.02 / +1.14%
|
1.71
|
1.77
|
1.71
|
1.77
|
1.73
|
1.65
|
39,900
|
|
|
10/30/2019
|
-0.01 / -0.57%
|
1.72
|
1.85
|
1.71
|
1.75
|
1.76
|
1.63
|
12,520
|
|
|
10/29/2019
|
+0.04 / +2.33%
|
1.80
|
1.80
|
1.72
|
1.76
|
1.74
|
1.64
|
105,870
|
|
|
10/28/2019
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.72
|
1.72
|
1.73
|
1.60
|
22,510
|
|
|