|
Closing price on 9/3/2020
|
|
| Open |
1.52 |
| High |
1.57 |
| Low |
1.49 |
| Volume |
293,510 |
| Split-adjusted Price |
1.42 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
-0.01 / -0.65%
|
1.52
|
1.57
|
1.49
|
1.53
|
1.52
|
1.42
|
293,510
|
|
|
9/1/2020
|
-0.06 / -3.75%
|
1.58
|
1.58
|
1.51
|
1.54
|
1.54
|
1.43
|
347,830
|
|
|
8/31/2020
|
+0.03 / +1.91%
|
1.60
|
1.64
|
1.55
|
1.60
|
1.60
|
1.49
|
513,700
|
|
|
8/28/2020
|
+0.10 / +6.80%
|
1.49
|
1.57
|
1.49
|
1.57
|
1.56
|
1.46
|
633,760
|
|
|
8/27/2020
|
+0.06 / +4.26%
|
1.40
|
1.49
|
1.40
|
1.47
|
1.46
|
1.37
|
209,710
|
|
|
8/26/2020
|
0.00 / 0.00%
|
1.41
|
1.45
|
1.38
|
1.41
|
1.40
|
1.31
|
201,560
|
|
|
8/25/2020
|
-0.02 / -1.40%
|
1.44
|
1.47
|
1.39
|
1.41
|
1.43
|
1.31
|
160,300
|
|
|
8/24/2020
|
+0.02 / +1.42%
|
1.41
|
1.45
|
1.41
|
1.43
|
1.44
|
1.33
|
114,260
|
|
|
8/21/2020
|
-0.01 / -0.70%
|
1.41
|
1.43
|
1.41
|
1.41
|
1.41
|
1.31
|
77,200
|
|
|
8/20/2020
|
0.00 / 0.00%
|
1.42
|
1.43
|
1.40
|
1.42
|
1.40
|
1.32
|
40,700
|
|
|
8/19/2020
|
0.00 / 0.00%
|
1.43
|
1.44
|
1.41
|
1.42
|
1.42
|
1.32
|
88,800
|
|
|
8/18/2020
|
-0.03 / -2.07%
|
1.47
|
1.50
|
1.42
|
1.42
|
1.46
|
1.32
|
88,560
|
|
|
8/17/2020
|
+0.04 / +2.84%
|
1.38
|
1.45
|
1.38
|
1.45
|
1.42
|
1.35
|
271,410
|
|
|
8/14/2020
|
+0.02 / +1.44%
|
1.39
|
1.41
|
1.38
|
1.41
|
1.39
|
1.31
|
166,500
|
|
|
8/13/2020
|
0.00 / 0.00%
|
1.36
|
1.40
|
1.36
|
1.39
|
1.36
|
1.29
|
15,440
|
|
|
8/12/2020
|
0.00 / 0.00%
|
1.37
|
1.40
|
1.37
|
1.39
|
1.40
|
1.29
|
237,980
|
|
|
8/11/2020
|
0.00 / 0.00%
|
1.36
|
1.40
|
1.36
|
1.39
|
1.39
|
1.29
|
42,590
|
|
|
8/10/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.36
|
1.39
|
1.36
|
1.29
|
63,130
|
|
|
8/7/2020
|
+0.01 / +0.72%
|
1.39
|
1.39
|
1.36
|
1.39
|
1.38
|
1.29
|
27,140
|
|
|
8/6/2020
|
+0.02 / +1.47%
|
1.36
|
1.39
|
1.35
|
1.38
|
1.37
|
1.28
|
128,440
|
|
|
8/5/2020
|
0.00 / 0.00%
|
1.37
|
1.37
|
1.33
|
1.36
|
1.35
|
1.27
|
110,090
|
|
|
8/4/2020
|
+0.04 / +3.03%
|
1.35
|
1.38
|
1.33
|
1.36
|
1.34
|
1.27
|
41,710
|
|
|
8/3/2020
|
+0.03 / +2.33%
|
1.31
|
1.33
|
1.30
|
1.32
|
1.32
|
1.23
|
72,150
|
|
|
7/31/2020
|
+0.03 / +2.38%
|
1.27
|
1.29
|
1.26
|
1.29
|
1.27
|
1.20
|
244,290
|
|
|
7/30/2020
|
0.00 / 0.00%
|
1.31
|
1.31
|
1.24
|
1.26
|
1.26
|
1.17
|
68,110
|
|
|
7/29/2020
|
-0.05 / -3.82%
|
1.31
|
1.31
|
1.25
|
1.26
|
1.30
|
1.17
|
159,930
|
|
|
7/28/2020
|
0.00 / 0.00%
|
1.31
|
1.33
|
1.26
|
1.31
|
1.29
|
1.22
|
300,630
|
|
|
7/27/2020
|
-0.09 / -6.43%
|
1.32
|
1.37
|
1.31
|
1.31
|
1.32
|
1.22
|
420,860
|
|
|
7/24/2020
|
-0.05 / -3.45%
|
1.45
|
1.47
|
1.38
|
1.40
|
1.40
|
1.30
|
255,800
|
|
|
7/23/2020
|
0.00 / 0.00%
|
1.45
|
1.45
|
1.42
|
1.45
|
1.43
|
1.35
|
184,040
|
|
|