|
Closing price on 5/25/2018
|
|
| Open |
1.73 |
| High |
1.74 |
| Low |
1.68 |
| Volume |
114,120 |
| Split-adjusted Price |
1.68 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-0.06 / -3.45%
|
1.73
|
1.74
|
1.68
|
1.68
|
1.71
|
1.68
|
114,120
|
|
|
5/24/2018
|
-0.01 / -0.57%
|
1.79
|
1.79
|
1.74
|
1.74
|
1.76
|
1.74
|
88,760
|
|
|
5/23/2018
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.70
|
1.75
|
1.72
|
1.75
|
117,150
|
|
|
5/22/2018
|
-0.13 / -6.91%
|
1.81
|
1.83
|
1.75
|
1.75
|
1.77
|
1.75
|
316,990
|
|
|
5/21/2018
|
0.00 / 0.00%
|
1.88
|
1.88
|
1.81
|
1.88
|
1.83
|
1.88
|
70,510
|
|
|
5/18/2018
|
-0.01 / -0.53%
|
1.86
|
1.91
|
1.82
|
1.88
|
1.85
|
1.88
|
42,720
|
|
|
5/17/2018
|
+0.04 / +2.16%
|
1.86
|
1.90
|
1.83
|
1.89
|
1.86
|
1.89
|
82,950
|
|
|
5/16/2018
|
+0.03 / +1.65%
|
1.81
|
1.86
|
1.81
|
1.85
|
1.84
|
1.85
|
96,850
|
|
|
5/15/2018
|
+0.01 / +0.55%
|
1.81
|
1.82
|
1.80
|
1.82
|
1.81
|
1.82
|
189,580
|
|
|
5/14/2018
|
+0.01 / +0.56%
|
1.80
|
1.81
|
1.78
|
1.81
|
1.80
|
1.81
|
138,380
|
|
|
5/11/2018
|
0.00 / 0.00%
|
1.76
|
1.80
|
1.76
|
1.80
|
1.79
|
1.80
|
63,050
|
|
|
5/10/2018
|
-0.03 / -1.64%
|
1.84
|
1.84
|
1.80
|
1.80
|
1.81
|
1.80
|
211,550
|
|
|
5/9/2018
|
0.00 / 0.00%
|
1.83
|
1.85
|
1.80
|
1.83
|
1.83
|
1.83
|
65,740
|
|
|
5/8/2018
|
-0.01 / -0.54%
|
1.87
|
1.87
|
1.82
|
1.83
|
1.84
|
1.83
|
104,840
|
|
|
5/7/2018
|
+0.03 / +1.66%
|
1.80
|
1.85
|
1.77
|
1.84
|
1.79
|
1.84
|
429,330
|
|
|
5/4/2018
|
-0.01 / -0.55%
|
1.91
|
1.91
|
1.80
|
1.81
|
1.83
|
1.81
|
216,150
|
|
|
5/3/2018
|
-0.06 / -3.19%
|
1.88
|
1.89
|
1.80
|
1.82
|
1.86
|
1.82
|
219,920
|
|
|
5/2/2018
|
-0.14 / -6.93%
|
1.92
|
1.92
|
1.88
|
1.88
|
1.88
|
1.88
|
979,180
|
|
|
4/27/2018
|
-0.01 / -0.49%
|
2.03
|
2.08
|
2.00
|
2.02
|
2.03
|
2.02
|
64,130
|
|
|
4/26/2018
|
-0.02 / -0.98%
|
1.97
|
2.10
|
1.96
|
2.03
|
2.01
|
2.03
|
162,510
|
|
|
4/24/2018
|
+0.13 / +6.77%
|
1.95
|
2.05
|
1.91
|
2.05
|
2.02
|
2.05
|
908,640
|
|
|
4/23/2018
|
-0.14 / -6.80%
|
2.06
|
2.06
|
1.92
|
1.92
|
1.99
|
1.92
|
218,610
|
|
|
4/20/2018
|
-0.04 / -1.90%
|
2.08
|
2.10
|
2.05
|
2.06
|
2.07
|
2.06
|
248,250
|
|
|
4/19/2018
|
-0.01 / -0.47%
|
2.15
|
2.15
|
2.07
|
2.10
|
2.09
|
2.10
|
87,160
|
|
|
4/18/2018
|
0.00 / 0.00%
|
2.09
|
2.18
|
2.09
|
2.11
|
2.11
|
2.11
|
235,840
|
|
|
4/17/2018
|
0.00 / 0.00%
|
2.10
|
2.14
|
2.09
|
2.11
|
2.10
|
2.11
|
124,700
|
|
|
4/16/2018
|
-0.04 / -1.86%
|
2.12
|
2.15
|
2.09
|
2.11
|
2.10
|
2.11
|
180,110
|
|
|
4/13/2018
|
0.00 / 0.00%
|
2.15
|
2.17
|
2.12
|
2.15
|
2.14
|
2.15
|
140,820
|
|
|
4/12/2018
|
+0.03 / +1.42%
|
2.12
|
2.18
|
2.12
|
2.15
|
2.14
|
2.15
|
166,940
|
|
|
4/11/2018
|
-0.08 / -3.64%
|
2.15
|
2.20
|
2.10
|
2.12
|
2.13
|
2.12
|
664,840
|
|
|