Closing price on 4/14/2020
|
|
Open |
10.40 |
High |
10.40 |
Low |
10.20 |
Volume |
6,800 |
Split-adjusted Price |
7.06 |
|
|
VOC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2020
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
7.06
|
6,800
|
|
4/13/2020
|
+0.20 / +1.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.40
|
7.27
|
25,300
|
|
4/10/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.29
|
7.13
|
18,400
|
|
4/9/2020
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.93
|
7.13
|
29,100
|
|
4/8/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.84
|
6.92
|
11,400
|
|
4/7/2020
|
-0.20 / -1.96%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.24
|
6.92
|
45,700
|
|
4/6/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
7.06
|
3,700
|
|
4/3/2020
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
7.13
|
11,000
|
|
4/1/2020
|
-0.40 / -3.77%
|
9.10
|
10.40
|
9.10
|
10.20
|
10.21
|
7.06
|
4,600
|
|
3/31/2020
|
+1.30 / +13.98%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.34
|
5,500
|
|
3/30/2020
|
-1.60 / -14.68%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.32
|
6.44
|
6,000
|
|
3/27/2020
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
0
|
|
3/26/2020
|
+0.20 / +2.00%
|
11.10
|
11.10
|
10.20
|
10.20
|
10.89
|
7.06
|
26,500
|
|
3/25/2020
|
-0.20 / -1.96%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.06
|
6.92
|
8,500
|
|
3/24/2020
|
+0.80 / +8.51%
|
11.30
|
11.30
|
10.20
|
10.20
|
11.11
|
7.06
|
6,200
|
|
3/23/2020
|
-1.20 / -11.32%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.91
|
6.51
|
3,300
|
|
3/20/2020
|
+0.70 / +7.07%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.34
|
4,200
|
|
3/19/2020
|
-0.60 / -5.71%
|
10.40
|
10.40
|
9.80
|
9.90
|
9.82
|
6.85
|
7,500
|
|
3/18/2020
|
+0.50 / +5.00%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.51
|
7.27
|
10,400
|
|
3/17/2020
|
-0.10 / -0.99%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.04
|
6.92
|
11,700
|
|
3/16/2020
|
-0.70 / -6.48%
|
10.00
|
10.20
|
9.60
|
10.10
|
10.09
|
6.99
|
5,900
|
|
3/13/2020
|
+0.20 / +2.02%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.77
|
6.99
|
4,200
|
|
3/12/2020
|
+0.50 / +5.32%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.97
|
6.85
|
4,100
|
|
3/11/2020
|
-1.00 / -9.62%
|
10.60
|
10.60
|
9.20
|
9.40
|
9.78
|
6.51
|
12,700
|
|
3/10/2020
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.20
|
3,300
|
|
3/9/2020
|
-0.60 / -5.56%
|
11.40
|
11.40
|
10.20
|
10.20
|
10.44
|
7.06
|
46,800
|
|
3/6/2020
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.78
|
7.41
|
68,900
|
|
3/5/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.55
|
3,000
|
|
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
|
|
|