|
Closing price on 12/6/2018
|
|
| Open |
1.64 |
| High |
1.64 |
| Low |
1.56 |
| Volume |
79,110 |
| Split-adjusted Price |
1.59 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2018
|
-0.01 / -0.63%
|
1.64
|
1.64
|
1.56
|
1.59
|
1.59
|
1.59
|
79,110
|
|
|
12/5/2018
|
-0.02 / -1.23%
|
1.58
|
1.61
|
1.55
|
1.60
|
1.58
|
1.60
|
46,240
|
|
|
12/4/2018
|
-0.04 / -2.41%
|
1.61
|
1.62
|
1.57
|
1.62
|
1.59
|
1.62
|
63,430
|
|
|
12/3/2018
|
-0.08 / -4.60%
|
1.75
|
1.85
|
1.66
|
1.66
|
1.79
|
1.66
|
155,590
|
|
|
11/30/2018
|
+0.11 / +6.75%
|
1.69
|
1.74
|
1.67
|
1.74
|
1.73
|
1.74
|
296,200
|
|
|
11/29/2018
|
+0.10 / +6.54%
|
1.54
|
1.63
|
1.54
|
1.63
|
1.60
|
1.63
|
277,090
|
|
|
11/28/2018
|
-0.04 / -2.55%
|
1.57
|
1.58
|
1.53
|
1.53
|
1.55
|
1.53
|
43,980
|
|
|
11/27/2018
|
+0.02 / +1.29%
|
1.55
|
1.58
|
1.55
|
1.57
|
1.58
|
1.57
|
49,470
|
|
|
11/26/2018
|
0.00 / 0.00%
|
1.54
|
1.59
|
1.50
|
1.55
|
1.57
|
1.55
|
10,860
|
|
|
11/23/2018
|
-0.04 / -2.52%
|
1.57
|
1.60
|
1.55
|
1.55
|
1.57
|
1.55
|
22,950
|
|
|
11/22/2018
|
+0.01 / +0.63%
|
1.58
|
1.60
|
1.55
|
1.59
|
1.58
|
1.59
|
15,850
|
|
|
11/21/2018
|
-0.02 / -1.25%
|
1.55
|
1.60
|
1.55
|
1.58
|
1.57
|
1.58
|
29,330
|
|
|
11/20/2018
|
-0.03 / -1.84%
|
1.63
|
1.63
|
1.56
|
1.60
|
1.59
|
1.60
|
18,820
|
|
|
11/19/2018
|
+0.05 / +3.16%
|
1.54
|
1.63
|
1.54
|
1.63
|
1.60
|
1.63
|
37,540
|
|
|
11/16/2018
|
+0.04 / +2.60%
|
1.55
|
1.59
|
1.53
|
1.58
|
1.55
|
1.58
|
29,730
|
|
|
11/15/2018
|
-0.01 / -0.65%
|
1.55
|
1.58
|
1.54
|
1.54
|
1.55
|
1.54
|
96,850
|
|
|
11/14/2018
|
+0.01 / +0.65%
|
1.54
|
1.58
|
1.54
|
1.55
|
1.55
|
1.55
|
40,690
|
|
|
11/13/2018
|
-0.04 / -2.53%
|
1.53
|
1.58
|
1.53
|
1.54
|
1.57
|
1.54
|
39,580
|
|
|
11/12/2018
|
-0.02 / -1.25%
|
1.55
|
1.61
|
1.50
|
1.58
|
1.54
|
1.58
|
24,700
|
|
|
11/9/2018
|
-0.02 / -1.23%
|
1.56
|
1.64
|
1.56
|
1.60
|
1.57
|
1.60
|
52,370
|
|
|
11/8/2018
|
+0.04 / +2.53%
|
1.65
|
1.65
|
1.60
|
1.62
|
1.64
|
1.62
|
33,450
|
|
|
11/7/2018
|
0.00 / 0.00%
|
1.67
|
1.67
|
1.58
|
1.58
|
1.63
|
1.58
|
140,290
|
|
|
11/6/2018
|
+0.01 / +0.64%
|
1.60
|
1.60
|
1.53
|
1.58
|
1.54
|
1.58
|
17,500
|
|
|
11/5/2018
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.52
|
1.57
|
1.54
|
1.57
|
40,160
|
|
|
11/2/2018
|
+0.04 / +2.61%
|
1.55
|
1.60
|
1.53
|
1.57
|
1.54
|
1.57
|
165,890
|
|
|
11/1/2018
|
-0.08 / -4.97%
|
1.61
|
1.61
|
1.51
|
1.53
|
1.56
|
1.53
|
125,760
|
|
|
10/31/2018
|
+0.01 / +0.63%
|
1.61
|
1.63
|
1.55
|
1.61
|
1.59
|
1.61
|
151,380
|
|
|
10/30/2018
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.55
|
1.60
|
1.58
|
1.60
|
70,990
|
|
|
10/29/2018
|
-0.03 / -1.84%
|
1.65
|
1.65
|
1.58
|
1.60
|
1.58
|
1.60
|
33,440
|
|
|
10/26/2018
|
+0.03 / +1.88%
|
1.60
|
1.71
|
1.58
|
1.63
|
1.63
|
1.63
|
9,230
|
|
|