|
Closing price on 8/16/2019
|
|
| Open |
1.80 |
| High |
1.88 |
| Low |
1.70 |
| Volume |
176,290 |
| Split-adjusted Price |
1.68 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
-0.01 / -0.55%
|
1.80
|
1.88
|
1.70
|
1.80
|
1.79
|
1.68
|
176,290
|
|
|
8/15/2019
|
+0.11 / +6.47%
|
1.70
|
1.81
|
1.66
|
1.81
|
1.77
|
1.68
|
542,860
|
|
|
8/14/2019
|
-0.06 / -3.41%
|
1.65
|
1.74
|
1.65
|
1.70
|
1.69
|
1.58
|
133,510
|
|
|
8/13/2019
|
-0.13 / -6.88%
|
1.89
|
1.89
|
1.76
|
1.76
|
1.78
|
1.64
|
216,940
|
|
|
8/12/2019
|
+0.12 / +6.78%
|
1.80
|
1.89
|
1.80
|
1.89
|
1.88
|
1.76
|
771,900
|
|
|
8/9/2019
|
+0.11 / +6.63%
|
1.68
|
1.77
|
1.66
|
1.77
|
1.77
|
1.65
|
436,710
|
|
|
8/8/2019
|
+0.10 / +6.41%
|
1.57
|
1.66
|
1.57
|
1.66
|
1.64
|
1.55
|
614,430
|
|
|
8/7/2019
|
0.00 / 0.00%
|
1.56
|
1.56
|
1.54
|
1.56
|
1.56
|
1.45
|
340,780
|
|
|
8/6/2019
|
0.00 / 0.00%
|
1.52
|
1.56
|
1.52
|
1.56
|
1.55
|
1.45
|
262,440
|
|
|
8/5/2019
|
+0.04 / +2.63%
|
1.51
|
1.57
|
1.51
|
1.56
|
1.55
|
1.45
|
285,740
|
|
|
8/2/2019
|
+0.02 / +1.33%
|
1.47
|
1.53
|
1.47
|
1.52
|
1.51
|
1.41
|
197,910
|
|
|
8/1/2019
|
+0.03 / +2.04%
|
1.49
|
1.50
|
1.47
|
1.50
|
1.50
|
1.40
|
61,520
|
|
|
7/31/2019
|
0.00 / 0.00%
|
1.44
|
1.49
|
1.41
|
1.47
|
1.46
|
1.37
|
116,210
|
|
|
7/30/2019
|
+0.02 / +1.38%
|
1.45
|
1.50
|
1.43
|
1.47
|
1.47
|
1.37
|
90,870
|
|
|
7/29/2019
|
-0.02 / -1.36%
|
1.48
|
1.48
|
1.41
|
1.45
|
1.45
|
1.35
|
67,460
|
|
|
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
|
|
|