Closing price on 3/4/2020
|
|
Open |
10.90 |
High |
10.90 |
Low |
10.90 |
Volume |
11,100 |
Split-adjusted Price |
7.55 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2020
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
11,100
|
|
3/3/2020
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.20
|
10.60
|
10.65
|
7.34
|
5,700
|
|
3/2/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
7.55
|
2,000
|
|
2/28/2020
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.95
|
7.62
|
2,100
|
|
2/27/2020
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.75
|
1,000
|
|
2/26/2020
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.82
|
0
|
|
2/25/2020
|
-0.10 / -0.92%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.28
|
7.48
|
4,100
|
|
2/24/2020
|
-0.60 / -5.22%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.13
|
7.55
|
15,500
|
|
2/21/2020
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.96
|
0
|
|
2/20/2020
|
+0.30 / +2.70%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.53
|
7.89
|
4,800
|
|
2/19/2020
|
+0.20 / +1.83%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.13
|
7.68
|
4,500
|
|
2/18/2020
|
-0.30 / -2.68%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.91
|
7.55
|
2,200
|
|
2/17/2020
|
+0.30 / +2.75%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
7.75
|
2,600
|
|
2/14/2020
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
7,200
|
|
2/13/2020
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.89
|
3,200
|
|
2/12/2020
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
13,900
|
|
2/11/2020
|
+0.10 / +0.94%
|
10.80
|
11.20
|
10.70
|
10.70
|
10.93
|
7.41
|
8,400
|
|
2/10/2020
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.72
|
7.34
|
4,200
|
|
2/7/2020
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.85
|
7.55
|
18,200
|
|
2/6/2020
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
7.34
|
8,300
|
|
2/5/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.27
|
3,900
|
|
2/4/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.57
|
7.27
|
17,000
|
|
2/3/2020
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.39
|
7.27
|
18,400
|
|
1/31/2020
|
+0.20 / +1.87%
|
11.10
|
11.10
|
10.70
|
10.90
|
11.03
|
7.55
|
7,000
|
|
1/30/2020
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
7.41
|
18,200
|
|
1/22/2020
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.60
|
7.41
|
16,200
|
|
1/21/2020
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.39
|
7.20
|
8,800
|
|
1/20/2020
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.43
|
7.13
|
4,800
|
|
1/17/2020
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.06
|
1,800
|
|
1/16/2020
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.85
|
3,800
|
|
|