Closing price on 11/13/2019
|
|
Open |
10.30 |
High |
11.50 |
Low |
10.30 |
Volume |
10,200 |
Split-adjusted Price |
7.34 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2019
|
+0.20 / +1.92%
|
10.30
|
11.50
|
10.30
|
10.60
|
10.98
|
7.34
|
10,200
|
|
11/12/2019
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.20
|
1,100
|
|
11/11/2019
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
7.13
|
2,000
|
|
11/8/2019
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.34
|
7.13
|
3,100
|
|
11/7/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.38
|
7.20
|
7,200
|
|
11/6/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.38
|
7.20
|
7,900
|
|
11/5/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.44
|
7.20
|
3,000
|
|
11/4/2019
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
7.20
|
2,200
|
|
11/1/2019
|
-0.10 / -0.95%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.45
|
7.20
|
2,400
|
|
10/31/2019
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.57
|
7.27
|
700
|
|
10/30/2019
|
+0.10 / +0.95%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.62
|
7.34
|
3,300
|
|
10/29/2019
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.31
|
7.27
|
47,000
|
|
10/28/2019
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.87
|
7.62
|
7,000
|
|
10/25/2019
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.10
|
10.70
|
10.54
|
7.41
|
8,000
|
|
10/24/2019
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.92
|
7.48
|
12,700
|
|
10/23/2019
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.25
|
7.82
|
800
|
|
10/22/2019
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.02
|
7.82
|
5,400
|
|
10/21/2019
|
-0.70 / -5.98%
|
11.70
|
11.70
|
10.80
|
11.00
|
11.03
|
7.62
|
53,100
|
|
10/18/2019
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.91
|
8.09
|
24,800
|
|
10/17/2019
|
-0.40 / -2.99%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.06
|
8.16
|
6,200
|
|
10/16/2019
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.30
|
8.41
|
1,200
|
|
10/15/2019
|
+0.10 / +0.77%
|
12.90
|
13.60
|
12.90
|
13.10
|
13.21
|
8.22
|
71,700
|
|
10/14/2019
|
+0.40 / +3.17%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.83
|
8.16
|
20,000
|
|
10/11/2019
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.65
|
7.91
|
2,400
|
|
10/10/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.69
|
7.91
|
10,300
|
|
10/9/2019
|
+0.30 / +2.44%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.48
|
7.91
|
27,300
|
|
10/8/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.28
|
7.72
|
17,700
|
|
10/7/2019
|
-0.50 / -3.91%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.44
|
7.72
|
22,300
|
|
10/4/2019
|
-0.20 / -1.54%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.85
|
8.03
|
9,300
|
|
10/3/2019
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.98
|
8.16
|
46,400
|
|
|