|
Closing price on 4/4/2019
|
|
| Open |
1.60 |
| High |
1.60 |
| Low |
1.56 |
| Volume |
402,280 |
| Split-adjusted Price |
1.49 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2019
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.56
|
1.60
|
1.59
|
1.49
|
402,280
|
|
|
4/3/2019
|
+0.01 / +0.63%
|
1.61
|
1.61
|
1.58
|
1.60
|
1.59
|
1.49
|
35,220
|
|
|
4/2/2019
|
0.00 / 0.00%
|
1.57
|
1.62
|
1.55
|
1.59
|
1.57
|
1.48
|
146,400
|
|
|
4/1/2019
|
+0.01 / +0.63%
|
1.58
|
1.60
|
1.58
|
1.59
|
1.59
|
1.48
|
33,700
|
|
|
3/29/2019
|
0.00 / 0.00%
|
1.66
|
1.66
|
1.58
|
1.58
|
1.60
|
1.47
|
64,260
|
|
|
3/28/2019
|
-0.02 / -1.25%
|
1.64
|
1.64
|
1.57
|
1.58
|
1.59
|
1.47
|
57,950
|
|
|
3/27/2019
|
0.00 / 0.00%
|
1.58
|
1.63
|
1.58
|
1.60
|
1.60
|
1.49
|
24,690
|
|
|
3/26/2019
|
+0.03 / +1.91%
|
1.64
|
1.64
|
1.57
|
1.60
|
1.58
|
1.49
|
12,620
|
|
|
3/25/2019
|
-0.05 / -3.09%
|
1.66
|
1.66
|
1.57
|
1.57
|
1.60
|
1.46
|
85,660
|
|
|
3/22/2019
|
-0.01 / -0.61%
|
1.66
|
1.66
|
1.61
|
1.62
|
1.62
|
1.51
|
41,900
|
|
|
3/21/2019
|
-0.01 / -0.61%
|
1.69
|
1.69
|
1.61
|
1.63
|
1.62
|
1.52
|
59,860
|
|
|
3/20/2019
|
-0.05 / -2.96%
|
1.65
|
1.68
|
1.62
|
1.64
|
1.65
|
1.53
|
166,810
|
|
|
3/19/2019
|
+0.03 / +1.81%
|
1.62
|
1.69
|
1.62
|
1.69
|
1.67
|
1.57
|
89,320
|
|
|
3/18/2019
|
-0.02 / -1.19%
|
1.68
|
1.70
|
1.64
|
1.66
|
1.65
|
1.55
|
123,630
|
|
|
3/15/2019
|
+0.01 / +0.60%
|
1.68
|
1.69
|
1.65
|
1.68
|
1.67
|
1.56
|
78,040
|
|
|
3/14/2019
|
-0.02 / -1.18%
|
1.69
|
1.70
|
1.64
|
1.67
|
1.66
|
1.55
|
126,440
|
|
|
3/13/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.65
|
1.69
|
1.68
|
1.57
|
42,230
|
|
|
3/12/2019
|
+0.04 / +2.42%
|
1.70
|
1.70
|
1.65
|
1.69
|
1.67
|
1.57
|
77,340
|
|
|
3/11/2019
|
-0.02 / -1.20%
|
1.62
|
1.69
|
1.62
|
1.65
|
1.67
|
1.54
|
20,900
|
|
|
3/8/2019
|
-0.03 / -1.76%
|
1.73
|
1.73
|
1.65
|
1.67
|
1.68
|
1.55
|
45,710
|
|
|
3/7/2019
|
+0.05 / +3.03%
|
1.68
|
1.73
|
1.65
|
1.70
|
1.71
|
1.58
|
200,500
|
|
|
3/6/2019
|
-0.04 / -2.37%
|
1.66
|
1.69
|
1.65
|
1.65
|
1.66
|
1.54
|
74,320
|
|
|
3/5/2019
|
0.00 / 0.00%
|
1.69
|
1.72
|
1.61
|
1.69
|
1.68
|
1.57
|
113,900
|
|
|
3/4/2019
|
+0.03 / +1.81%
|
1.66
|
1.70
|
1.65
|
1.69
|
1.68
|
1.57
|
24,290
|
|
|
3/1/2019
|
-0.01 / -0.60%
|
1.70
|
1.70
|
1.60
|
1.66
|
1.61
|
1.55
|
112,140
|
|
|
2/28/2019
|
-0.01 / -0.60%
|
1.63
|
1.71
|
1.63
|
1.67
|
1.66
|
1.55
|
49,340
|
|
|
2/27/2019
|
-0.01 / -0.59%
|
1.68
|
1.72
|
1.66
|
1.68
|
1.67
|
1.56
|
52,040
|
|
|
2/26/2019
|
-0.06 / -3.43%
|
1.75
|
1.75
|
1.68
|
1.69
|
1.69
|
1.57
|
38,540
|
|
|
2/25/2019
|
+0.06 / +3.55%
|
1.71
|
1.75
|
1.68
|
1.75
|
1.68
|
1.63
|
583,570
|
|
|
2/22/2019
|
0.00 / 0.00%
|
1.69
|
1.71
|
1.60
|
1.69
|
1.69
|
1.57
|
29,610
|
|
|