|
Closing price on 7/4/2019
|
|
| Open |
1.45 |
| High |
1.47 |
| Low |
1.45 |
| Volume |
85,670 |
| Split-adjusted Price |
1.45 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
-0.02 / -1.36%
|
1.45
|
1.47
|
1.45
|
1.45
|
1.46
|
1.45
|
85,670
|
|
|
7/3/2019
|
-0.01 / -0.68%
|
1.47
|
1.49
|
1.45
|
1.47
|
1.46
|
1.47
|
52,670
|
|
|
7/2/2019
|
0.00 / 0.00%
|
1.45
|
1.50
|
1.45
|
1.48
|
1.49
|
1.48
|
20,080
|
|
|
7/1/2019
|
+0.03 / +2.07%
|
1.50
|
1.50
|
1.45
|
1.48
|
1.46
|
1.48
|
101,470
|
|
|
6/28/2019
|
-0.09 / -5.84%
|
1.50
|
1.51
|
1.45
|
1.45
|
1.48
|
1.45
|
115,810
|
|
|
6/27/2019
|
+0.03 / +1.99%
|
1.55
|
1.55
|
1.50
|
1.54
|
1.51
|
1.54
|
31,170
|
|
|
6/26/2019
|
+0.03 / +2.03%
|
1.50
|
1.57
|
1.50
|
1.51
|
1.53
|
1.51
|
89,500
|
|
|
6/25/2019
|
-0.04 / -2.63%
|
1.52
|
1.54
|
1.42
|
1.48
|
1.44
|
1.48
|
628,960
|
|
|
6/24/2019
|
0.00 / 0.00%
|
1.52
|
1.55
|
1.52
|
1.52
|
1.53
|
1.52
|
29,340
|
|
|
6/21/2019
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.51
|
1.52
|
1.54
|
1.52
|
34,560
|
|
|
6/20/2019
|
-0.02 / -1.30%
|
1.58
|
1.58
|
1.52
|
1.52
|
1.55
|
1.52
|
13,220
|
|
|
6/19/2019
|
-0.05 / -3.14%
|
1.59
|
1.59
|
1.54
|
1.54
|
1.58
|
1.54
|
26,030
|
|
|
6/18/2019
|
+0.01 / +0.63%
|
1.50
|
1.59
|
1.50
|
1.59
|
1.52
|
1.59
|
20,350
|
|
|
6/17/2019
|
-0.02 / -1.25%
|
1.58
|
1.60
|
1.52
|
1.58
|
1.57
|
1.58
|
18,470
|
|
|
6/14/2019
|
0.00 / 0.00%
|
1.58
|
1.60
|
1.57
|
1.60
|
1.59
|
1.60
|
3,300
|
|
|
6/13/2019
|
+0.08 / +5.26%
|
1.52
|
1.60
|
1.52
|
1.60
|
1.56
|
1.60
|
80,850
|
|
|
6/12/2019
|
-0.04 / -2.56%
|
1.51
|
1.55
|
1.51
|
1.52
|
1.52
|
1.52
|
32,270
|
|
|
6/11/2019
|
0.00 / 0.00%
|
1.57
|
1.57
|
1.50
|
1.56
|
1.53
|
1.56
|
89,620
|
|
|
6/10/2019
|
0.00 / 0.00%
|
1.53
|
1.56
|
1.53
|
1.56
|
1.55
|
1.56
|
26,840
|
|
|
6/7/2019
|
+0.01 / +0.65%
|
1.55
|
1.58
|
1.55
|
1.56
|
1.55
|
1.56
|
33,530
|
|
|
6/6/2019
|
-0.05 / -3.13%
|
1.60
|
1.60
|
1.55
|
1.55
|
1.57
|
1.55
|
65,400
|
|
|
6/5/2019
|
-0.01 / -0.62%
|
1.61
|
1.63
|
1.55
|
1.60
|
1.56
|
1.60
|
19,870
|
|
|
6/4/2019
|
0.00 / 0.00%
|
1.53
|
1.61
|
1.53
|
1.61
|
1.60
|
1.61
|
20,590
|
|
|
6/3/2019
|
-0.02 / -1.23%
|
1.60
|
1.63
|
1.59
|
1.61
|
1.61
|
1.61
|
6,360
|
|
|
5/31/2019
|
+0.01 / +0.62%
|
1.65
|
1.65
|
1.58
|
1.63
|
1.63
|
1.63
|
8,900
|
|
|
5/30/2019
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.60
|
1.62
|
1.61
|
1.62
|
100,160
|
|
|
5/29/2019
|
-0.02 / -1.22%
|
1.64
|
1.65
|
1.62
|
1.62
|
1.64
|
1.62
|
108,350
|
|
|
5/28/2019
|
+0.02 / +1.23%
|
1.62
|
1.65
|
1.62
|
1.64
|
1.63
|
1.64
|
84,550
|
|
|
5/27/2019
|
+0.05 / +3.18%
|
1.57
|
1.64
|
1.57
|
1.62
|
1.62
|
1.62
|
175,760
|
|
|
5/24/2019
|
+0.05 / +3.29%
|
1.56
|
1.59
|
1.55
|
1.57
|
1.56
|
1.57
|
244,280
|
|
|