|
|
Closing price on 2/19/2021
|
|
| Open |
3.25 |
| High |
3.35 |
| Low |
3.20 |
| Volume |
1,727,100 |
| Split-adjusted Price |
3.30 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-0.05 / -1.49%
|
3.25
|
3.35
|
3.20
|
3.30
|
3.27
|
3.30
|
1,727,100
|
|
|
2/18/2021
|
-0.14 / -4.01%
|
3.47
|
3.49
|
3.30
|
3.35
|
3.40
|
3.35
|
2,783,500
|
|
|
2/17/2021
|
+0.08 / +2.35%
|
3.49
|
3.58
|
3.20
|
3.49
|
3.43
|
3.49
|
1,442,400
|
|
|
2/9/2021
|
+0.04 / +1.19%
|
3.28
|
3.53
|
3.14
|
3.41
|
3.33
|
3.41
|
2,005,600
|
|
|
2/8/2021
|
-0.13 / -3.71%
|
3.74
|
3.74
|
3.26
|
3.37
|
3.54
|
3.37
|
4,146,400
|
|
|
2/5/2021
|
+0.22 / +6.71%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
490,500
|
|
|
2/4/2021
|
+0.21 / +6.84%
|
2.86
|
3.28
|
2.86
|
3.28
|
3.05
|
3.28
|
2,949,800
|
|
|
2/3/2021
|
-0.23 / -6.97%
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
3.07
|
818,500
|
|
|
2/2/2021
|
-0.24 / -6.78%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
179,200
|
|
|
2/1/2021
|
-0.26 / -6.84%
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
3.54
|
441,600
|
|
|
1/29/2021
|
-0.28 / -6.86%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
879,600
|
|
|
1/28/2021
|
-0.30 / -6.85%
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
4.08
|
247,700
|
|
|
1/27/2021
|
-0.32 / -6.81%
|
4.46
|
4.72
|
4.38
|
4.38
|
4.70
|
4.38
|
3,136,000
|
|
|
1/26/2021
|
-0.09 / -1.88%
|
5.11
|
5.11
|
4.46
|
4.70
|
4.86
|
4.70
|
4,096,700
|
|
|
1/25/2021
|
+0.31 / +6.92%
|
4.70
|
4.79
|
4.60
|
4.79
|
4.67
|
4.79
|
2,436,900
|
|
|
1/22/2021
|
+0.29 / +6.92%
|
4.33
|
4.48
|
4.33
|
4.48
|
4.47
|
4.48
|
4,468,600
|
|
|
1/21/2021
|
+0.27 / +6.89%
|
4.00
|
4.19
|
3.95
|
4.19
|
4.09
|
4.19
|
2,597,900
|
|
|
1/20/2021
|
-0.08 / -2.00%
|
3.93
|
4.10
|
3.72
|
3.92
|
4.00
|
3.92
|
2,629,100
|
|
|
1/19/2021
|
-0.02 / -0.50%
|
4.30
|
4.30
|
3.74
|
4.00
|
4.12
|
4.00
|
6,238,200
|
|
|
1/18/2021
|
+0.26 / +6.91%
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
4.02
|
943,400
|
|
|
1/15/2021
|
+0.24 / +6.82%
|
3.76
|
3.76
|
3.75
|
3.76
|
3.76
|
3.76
|
1,348,900
|
|
|
1/14/2021
|
+0.23 / +6.99%
|
3.29
|
3.52
|
3.20
|
3.52
|
3.29
|
3.52
|
6,606,700
|
|
|
1/13/2021
|
-0.15 / -4.36%
|
3.23
|
3.50
|
3.23
|
3.29
|
3.33
|
3.29
|
2,613,000
|
|
|
1/12/2021
|
+0.21 / +6.50%
|
3.45
|
3.45
|
3.37
|
3.44
|
3.44
|
3.44
|
4,961,700
|
|
|
1/11/2021
|
+0.21 / +6.95%
|
3.23
|
3.23
|
2.95
|
3.23
|
3.02
|
3.23
|
3,350,800
|
|
|
1/8/2021
|
+0.19 / +6.71%
|
3.02
|
3.02
|
2.99
|
3.02
|
3.02
|
3.02
|
4,855,800
|
|
|
1/7/2021
|
+0.18 / +6.79%
|
2.83
|
2.83
|
2.79
|
2.83
|
2.83
|
2.83
|
1,913,800
|
|
|
1/6/2021
|
+0.17 / +6.85%
|
2.65
|
2.65
|
2.56
|
2.65
|
2.65
|
2.65
|
904,700
|
|
|
1/5/2021
|
+0.16 / +6.90%
|
2.31
|
2.48
|
2.26
|
2.48
|
2.32
|
2.48
|
2,900,500
|
|
|
1/4/2021
|
+0.02 / +0.87%
|
2.25
|
2.32
|
2.24
|
2.32
|
2.29
|
2.32
|
1,305,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|