Closing price on 1/7/2020
|
|
Open |
10.80 |
High |
10.80 |
Low |
10.20 |
Volume |
23,800 |
Split-adjusted Price |
7.06 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/4/2019
|
+1.00 / +10.53%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.40
|
7.27
|
10,500
|
|
12/3/2019
|
-1.00 / -9.52%
|
10.70
|
10.70
|
9.50
|
9.50
|
9.91
|
6.58
|
4,600
|
|
12/2/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
7.27
|
5,200
|
|
11/29/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.51
|
7.34
|
7,400
|
|
11/28/2019
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
7.34
|
1,300
|
|
11/27/2019
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.41
|
0
|
|
11/26/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.74
|
7.27
|
5,000
|
|
|