Closing price on 1/16/2020
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.90 |
Volume |
3,800 |
Split-adjusted Price |
6.85 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2020
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.85
|
3,800
|
|
1/15/2020
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.20
|
100
|
|
1/14/2020
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.06
|
800
|
|
1/13/2020
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.34
|
2,700
|
|
1/10/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.06
|
100
|
|
1/9/2020
|
-0.10 / -0.97%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.65
|
7.06
|
4,700
|
|
1/8/2020
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.07
|
7.13
|
13,900
|
|
1/7/2020
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.41
|
7.06
|
23,800
|
|
1/6/2020
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.00
|
10.70
|
10.49
|
7.41
|
10,400
|
|
1/3/2020
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.48
|
300
|
|
1/2/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.62
|
0
|
|
12/31/2019
|
+0.10 / +0.95%
|
11.50
|
11.50
|
10.50
|
10.60
|
11.01
|
7.34
|
7,700
|
|
12/30/2019
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.59
|
7.27
|
12,500
|
|
12/27/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.34
|
11,500
|
|
12/26/2019
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
7.34
|
15,300
|
|
12/25/2019
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
7.34
|
300
|
|
12/24/2019
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.60
|
7.41
|
4,200
|
|
12/23/2019
|
-0.20 / -1.87%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
7.27
|
900
|
|
12/20/2019
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
7.41
|
7,700
|
|
12/19/2019
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.63
|
7.34
|
300
|
|
12/18/2019
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.64
|
7.48
|
12,100
|
|
12/17/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.58
|
7.27
|
7,300
|
|
12/16/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.27
|
2,100
|
|
12/13/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
7.27
|
9,900
|
|
12/12/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.27
|
2,300
|
|
12/11/2019
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.49
|
7.27
|
4,700
|
|
12/10/2019
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.47
|
7.20
|
3,800
|
|
12/9/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.27
|
2,100
|
|
12/6/2019
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.27
|
5,000
|
|
12/5/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
7.34
|
14,600
|
|
|