Closing price on 12/3/2019
|
|
Open |
10.70 |
High |
10.70 |
Low |
9.50 |
Volume |
4,600 |
Split-adjusted Price |
6.58 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/25/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
7.27
|
2,500
|
|
11/22/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.52
|
7.27
|
4,600
|
|
11/21/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
7.27
|
4,600
|
|
11/20/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
7.27
|
2,800
|
|
11/19/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.27
|
5,800
|
|
11/18/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
7.27
|
3,200
|
|
11/15/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.52
|
7.27
|
600
|
|
11/14/2019
|
-0.10 / -0.94%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.62
|
7.27
|
3,300
|
|
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
|
|
|