|
Closing price on 2/4/2020
|
|
| Open |
1.56 |
| High |
1.66 |
| Low |
1.50 |
| Volume |
251,150 |
| Split-adjusted Price |
1.66 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
+0.10 / +6.41%
|
1.56
|
1.66
|
1.50
|
1.66
|
1.61
|
1.66
|
251,150
|
|
|
2/3/2020
|
-0.02 / -1.27%
|
1.52
|
1.56
|
1.47
|
1.56
|
1.49
|
1.56
|
56,310
|
|
|
1/31/2020
|
0.00 / 0.00%
|
1.58
|
1.58
|
1.51
|
1.58
|
1.55
|
1.58
|
58,660
|
|
|
1/30/2020
|
-0.02 / -1.25%
|
1.60
|
1.60
|
1.55
|
1.58
|
1.56
|
1.58
|
168,880
|
|
|
1/22/2020
|
+0.01 / +0.63%
|
1.59
|
1.60
|
1.59
|
1.60
|
1.60
|
1.60
|
10,290
|
|
|
1/21/2020
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.54
|
1.59
|
1.56
|
1.59
|
21,800
|
|
|
1/20/2020
|
+0.03 / +1.92%
|
1.51
|
1.62
|
1.51
|
1.59
|
1.55
|
1.59
|
107,140
|
|
|
1/17/2020
|
-0.01 / -0.64%
|
1.55
|
1.59
|
1.51
|
1.56
|
1.57
|
1.56
|
40,150
|
|
|
1/16/2020
|
+0.02 / +1.29%
|
1.55
|
1.57
|
1.50
|
1.57
|
1.52
|
1.57
|
30,890
|
|
|
1/15/2020
|
-0.01 / -0.64%
|
1.53
|
1.57
|
1.52
|
1.55
|
1.53
|
1.55
|
17,020
|
|
|
1/14/2020
|
+0.03 / +1.96%
|
1.50
|
1.56
|
1.50
|
1.56
|
1.53
|
1.56
|
12,800
|
|
|
1/13/2020
|
-0.04 / -2.55%
|
1.57
|
1.57
|
1.53
|
1.53
|
1.55
|
1.53
|
45,860
|
|
|
1/10/2020
|
+0.01 / +0.64%
|
1.56
|
1.57
|
1.55
|
1.57
|
1.57
|
1.57
|
49,800
|
|
|
1/9/2020
|
0.00 / 0.00%
|
1.58
|
1.58
|
1.56
|
1.56
|
1.57
|
1.56
|
24,230
|
|
|
1/8/2020
|
-0.04 / -2.50%
|
1.60
|
1.60
|
1.56
|
1.56
|
1.57
|
1.56
|
109,930
|
|
|
1/7/2020
|
+0.02 / +1.27%
|
1.58
|
1.60
|
1.56
|
1.60
|
1.58
|
1.60
|
64,000
|
|
|
1/6/2020
|
-0.05 / -3.07%
|
1.61
|
1.63
|
1.58
|
1.58
|
1.58
|
1.58
|
29,100
|
|
|
1/3/2020
|
+0.05 / +3.16%
|
1.64
|
1.64
|
1.56
|
1.63
|
1.57
|
1.63
|
591,350
|
|
|
1/2/2020
|
-0.07 / -4.24%
|
1.61
|
1.65
|
1.58
|
1.58
|
1.59
|
1.58
|
120,060
|
|
|
12/31/2019
|
-0.02 / -1.20%
|
1.67
|
1.67
|
1.58
|
1.65
|
1.59
|
1.65
|
43,360
|
|
|
12/30/2019
|
+0.05 / +3.09%
|
1.58
|
1.68
|
1.58
|
1.67
|
1.62
|
1.67
|
210,120
|
|
|
12/27/2019
|
-0.05 / -2.99%
|
1.67
|
1.67
|
1.61
|
1.62
|
1.62
|
1.62
|
216,820
|
|
|
12/26/2019
|
+0.01 / +0.60%
|
1.61
|
1.67
|
1.61
|
1.67
|
1.62
|
1.67
|
332,960
|
|
|
12/25/2019
|
+0.02 / +1.22%
|
1.63
|
1.66
|
1.61
|
1.66
|
1.63
|
1.66
|
74,030
|
|
|
12/24/2019
|
-0.02 / -1.20%
|
1.67
|
1.67
|
1.63
|
1.64
|
1.64
|
1.64
|
129,250
|
|
|
12/23/2019
|
+0.02 / +1.22%
|
1.66
|
1.67
|
1.65
|
1.66
|
1.66
|
1.66
|
15,800
|
|
|
12/20/2019
|
-0.01 / -0.61%
|
1.65
|
1.66
|
1.63
|
1.64
|
1.65
|
1.64
|
19,870
|
|
|
12/19/2019
|
-0.01 / -0.60%
|
1.64
|
1.66
|
1.63
|
1.65
|
1.64
|
1.65
|
50,020
|
|
|
12/18/2019
|
+0.01 / +0.61%
|
1.63
|
1.68
|
1.63
|
1.66
|
1.66
|
1.66
|
102,780
|
|
|
12/17/2019
|
-0.02 / -1.20%
|
1.67
|
1.67
|
1.60
|
1.65
|
1.62
|
1.65
|
96,130
|
|
|