|
Closing price on 11/5/2019
|
|
| Open |
1.70 |
| High |
1.75 |
| Low |
1.68 |
| Volume |
20,460 |
| Split-adjusted Price |
1.75 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
+0.05 / +2.94%
|
1.70
|
1.75
|
1.68
|
1.75
|
1.71
|
1.75
|
20,460
|
|
|
11/4/2019
|
-0.06 / -3.41%
|
1.75
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
292,620
|
|
|
11/1/2019
|
-0.01 / -0.56%
|
1.77
|
1.77
|
1.70
|
1.76
|
1.70
|
1.76
|
78,020
|
|
|
10/31/2019
|
+0.02 / +1.14%
|
1.71
|
1.77
|
1.71
|
1.77
|
1.73
|
1.77
|
39,900
|
|
|
10/30/2019
|
-0.01 / -0.57%
|
1.72
|
1.85
|
1.71
|
1.75
|
1.76
|
1.75
|
12,520
|
|
|
10/29/2019
|
+0.04 / +2.33%
|
1.80
|
1.80
|
1.72
|
1.76
|
1.74
|
1.76
|
105,870
|
|
|
10/28/2019
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.72
|
1.72
|
1.73
|
1.72
|
22,510
|
|
|
10/25/2019
|
-0.03 / -1.71%
|
1.71
|
1.79
|
1.71
|
1.72
|
1.73
|
1.72
|
79,720
|
|
|
10/24/2019
|
-0.05 / -2.78%
|
1.76
|
1.80
|
1.70
|
1.75
|
1.79
|
1.75
|
68,040
|
|
|
10/23/2019
|
-0.05 / -2.70%
|
1.85
|
1.92
|
1.80
|
1.80
|
1.84
|
1.80
|
5,140
|
|
|
10/22/2019
|
+0.11 / +6.32%
|
1.82
|
1.86
|
1.81
|
1.85
|
1.84
|
1.85
|
154,480
|
|
|
10/21/2019
|
+0.11 / +6.75%
|
1.63
|
1.74
|
1.63
|
1.74
|
1.73
|
1.74
|
229,930
|
|
|
10/18/2019
|
-0.07 / -4.12%
|
1.70
|
1.78
|
1.63
|
1.63
|
1.66
|
1.63
|
83,770
|
|
|
10/17/2019
|
-0.08 / -4.49%
|
1.78
|
1.79
|
1.70
|
1.70
|
1.71
|
1.70
|
62,470
|
|
|
10/16/2019
|
+0.03 / +1.71%
|
1.80
|
1.80
|
1.77
|
1.78
|
1.79
|
1.78
|
56,270
|
|
|
10/15/2019
|
-0.02 / -1.13%
|
1.77
|
1.80
|
1.75
|
1.75
|
1.77
|
1.75
|
116,310
|
|
|
10/14/2019
|
-0.03 / -1.67%
|
1.80
|
1.80
|
1.75
|
1.77
|
1.78
|
1.77
|
15,180
|
|
|
10/11/2019
|
+0.01 / +0.56%
|
1.84
|
1.84
|
1.76
|
1.80
|
1.79
|
1.80
|
53,040
|
|
|
10/10/2019
|
0.00 / 0.00%
|
1.80
|
1.84
|
1.79
|
1.79
|
1.81
|
1.79
|
21,330
|
|
|
10/9/2019
|
-0.03 / -1.65%
|
1.80
|
1.80
|
1.75
|
1.79
|
1.77
|
1.79
|
32,120
|
|
|
10/8/2019
|
+0.03 / +1.68%
|
1.80
|
1.82
|
1.70
|
1.82
|
1.74
|
1.82
|
33,280
|
|
|
10/7/2019
|
-0.06 / -3.24%
|
1.89
|
1.89
|
1.79
|
1.79
|
1.80
|
1.79
|
99,200
|
|
|
10/4/2019
|
0.00 / 0.00%
|
1.85
|
1.86
|
1.84
|
1.85
|
1.84
|
1.85
|
30,930
|
|
|
10/3/2019
|
-0.05 / -2.63%
|
1.93
|
1.93
|
1.85
|
1.85
|
1.89
|
1.85
|
21,160
|
|
|
10/2/2019
|
-0.04 / -2.06%
|
1.94
|
1.94
|
1.87
|
1.90
|
1.88
|
1.90
|
82,590
|
|
|
10/1/2019
|
+0.04 / +2.11%
|
1.99
|
1.99
|
1.90
|
1.94
|
1.92
|
1.94
|
90,280
|
|
|
9/30/2019
|
+0.01 / +0.53%
|
1.89
|
1.98
|
1.88
|
1.90
|
1.93
|
1.90
|
178,230
|
|
|
9/27/2019
|
-0.07 / -3.57%
|
1.97
|
1.97
|
1.88
|
1.89
|
1.89
|
1.89
|
101,430
|
|
|
9/26/2019
|
+0.01 / +0.51%
|
1.98
|
1.98
|
1.93
|
1.96
|
1.96
|
1.96
|
5,300
|
|
|
9/25/2019
|
-0.04 / -2.01%
|
1.98
|
2.02
|
1.86
|
1.95
|
1.92
|
1.95
|
132,940
|
|
|