|
Closing price on 7/26/2019
|
|
| Open |
1.43 |
| High |
1.48 |
| Low |
1.43 |
| Volume |
35,950 |
| Split-adjusted Price |
1.37 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2019
|
0.00 / 0.00%
|
1.43
|
1.48
|
1.43
|
1.47
|
1.45
|
1.37
|
35,950
|
|
|
7/25/2019
|
0.00 / 0.00%
|
1.47
|
1.48
|
1.43
|
1.47
|
1.45
|
1.37
|
44,160
|
|
|
7/24/2019
|
+0.01 / +0.68%
|
1.46
|
1.49
|
1.40
|
1.47
|
1.45
|
1.37
|
47,650
|
|
|
7/23/2019
|
-0.04 / -2.67%
|
1.49
|
1.50
|
1.46
|
1.46
|
1.46
|
1.36
|
43,010
|
|
|
7/22/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.48
|
1.50
|
1.50
|
1.40
|
25,320
|
|
|
7/19/2019
|
0.00 / 0.00%
|
1.50
|
1.51
|
1.48
|
1.50
|
1.50
|
1.40
|
90,900
|
|
|
7/18/2019
|
-0.02 / -1.32%
|
1.52
|
1.52
|
1.50
|
1.50
|
1.50
|
1.40
|
269,240
|
|
|
7/17/2019
|
-0.02 / -1.30%
|
1.54
|
1.54
|
1.50
|
1.52
|
1.53
|
1.41
|
155,380
|
|
|
7/16/2019
|
+0.06 / +4.05%
|
1.46
|
1.54
|
1.46
|
1.54
|
1.51
|
1.43
|
183,750
|
|
|
7/15/2019
|
0.00 / 0.00%
|
1.49
|
1.49
|
1.46
|
1.48
|
1.48
|
1.38
|
20,770
|
|
|
7/12/2019
|
+0.03 / +2.07%
|
1.45
|
1.48
|
1.45
|
1.48
|
1.45
|
1.38
|
152,010
|
|
|
7/11/2019
|
-0.03 / -2.03%
|
1.48
|
1.49
|
1.45
|
1.45
|
1.47
|
1.35
|
59,190
|
|
|
7/10/2019
|
+0.02 / +1.37%
|
1.46
|
1.51
|
1.44
|
1.48
|
1.46
|
1.38
|
67,010
|
|
|
7/9/2019
|
0.00 / 0.00%
|
1.43
|
1.47
|
1.43
|
1.46
|
1.45
|
1.36
|
8,140
|
|
|
7/8/2019
|
+0.02 / +1.39%
|
1.44
|
1.47
|
1.44
|
1.46
|
1.45
|
1.36
|
35,030
|
|
|
7/5/2019
|
-0.01 / -0.69%
|
1.47
|
1.47
|
1.44
|
1.44
|
1.45
|
1.34
|
33,820
|
|
|
7/4/2019
|
-0.02 / -1.36%
|
1.45
|
1.47
|
1.45
|
1.45
|
1.46
|
1.35
|
85,670
|
|
|
7/3/2019
|
-0.01 / -0.68%
|
1.47
|
1.49
|
1.45
|
1.47
|
1.46
|
1.37
|
52,670
|
|
|
7/2/2019
|
0.00 / 0.00%
|
1.45
|
1.50
|
1.45
|
1.48
|
1.49
|
1.38
|
20,080
|
|
|
7/1/2019
|
+0.03 / +2.07%
|
1.50
|
1.50
|
1.45
|
1.48
|
1.46
|
1.38
|
101,470
|
|
|
6/28/2019
|
-0.09 / -5.84%
|
1.50
|
1.51
|
1.45
|
1.45
|
1.48
|
1.35
|
115,810
|
|
|
6/27/2019
|
+0.03 / +1.99%
|
1.55
|
1.55
|
1.50
|
1.54
|
1.51
|
1.43
|
31,170
|
|
|
6/26/2019
|
+0.03 / +2.03%
|
1.50
|
1.57
|
1.50
|
1.51
|
1.53
|
1.41
|
89,500
|
|
|
6/25/2019
|
-0.04 / -2.63%
|
1.52
|
1.54
|
1.42
|
1.48
|
1.44
|
1.38
|
628,960
|
|
|
6/24/2019
|
0.00 / 0.00%
|
1.52
|
1.55
|
1.52
|
1.52
|
1.53
|
1.41
|
29,340
|
|
|
6/21/2019
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.51
|
1.52
|
1.54
|
1.41
|
34,560
|
|
|
6/20/2019
|
-0.02 / -1.30%
|
1.58
|
1.58
|
1.52
|
1.52
|
1.55
|
1.41
|
13,220
|
|
|
6/19/2019
|
-0.05 / -3.14%
|
1.59
|
1.59
|
1.54
|
1.54
|
1.58
|
1.43
|
26,030
|
|
|
6/18/2019
|
+0.01 / +0.63%
|
1.50
|
1.59
|
1.50
|
1.59
|
1.52
|
1.48
|
20,350
|
|
|
6/17/2019
|
-0.02 / -1.25%
|
1.58
|
1.60
|
1.52
|
1.58
|
1.57
|
1.47
|
18,470
|
|
|