|
Closing price on 8/2/2018
|
|
| Open |
1.53 |
| High |
1.56 |
| Low |
1.53 |
| Volume |
57,180 |
| Split-adjusted Price |
1.56 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
0.00 / 0.00%
|
1.53
|
1.56
|
1.53
|
1.56
|
1.56
|
1.56
|
57,180
|
|
|
8/1/2018
|
+0.01 / +0.65%
|
1.52
|
1.56
|
1.52
|
1.56
|
1.55
|
1.56
|
72,750
|
|
|
7/31/2018
|
+0.01 / +0.65%
|
1.53
|
1.56
|
1.53
|
1.55
|
1.54
|
1.55
|
78,600
|
|
|
7/30/2018
|
-0.08 / -4.94%
|
1.60
|
1.60
|
1.51
|
1.54
|
1.53
|
1.54
|
352,810
|
|
|
7/27/2018
|
-0.01 / -0.61%
|
1.62
|
1.63
|
1.57
|
1.62
|
1.60
|
1.62
|
101,130
|
|
|
7/26/2018
|
-0.01 / -0.61%
|
1.65
|
1.65
|
1.60
|
1.63
|
1.61
|
1.63
|
72,460
|
|
|
7/25/2018
|
+0.01 / +0.61%
|
1.67
|
1.70
|
1.62
|
1.64
|
1.64
|
1.64
|
380,480
|
|
|
7/24/2018
|
0.00 / 0.00%
|
1.63
|
1.65
|
1.62
|
1.63
|
1.63
|
1.63
|
172,050
|
|
|
7/23/2018
|
0.00 / 0.00%
|
1.65
|
1.66
|
1.60
|
1.63
|
1.63
|
1.63
|
88,170
|
|
|
7/20/2018
|
+0.07 / +4.49%
|
1.56
|
1.66
|
1.53
|
1.63
|
1.59
|
1.63
|
124,360
|
|
|
7/19/2018
|
+0.01 / +0.65%
|
1.55
|
1.56
|
1.52
|
1.56
|
1.54
|
1.56
|
82,990
|
|
|
7/18/2018
|
0.00 / 0.00%
|
1.55
|
1.55
|
1.51
|
1.55
|
1.53
|
1.55
|
60,170
|
|
|
7/17/2018
|
0.00 / 0.00%
|
1.52
|
1.55
|
1.52
|
1.55
|
1.54
|
1.55
|
35,120
|
|
|
7/16/2018
|
+0.02 / +1.31%
|
1.53
|
1.55
|
1.50
|
1.55
|
1.51
|
1.55
|
72,800
|
|
|
7/13/2018
|
+0.02 / +1.32%
|
1.55
|
1.55
|
1.50
|
1.53
|
1.53
|
1.53
|
20,860
|
|
|
7/12/2018
|
+0.03 / +2.03%
|
1.48
|
1.56
|
1.48
|
1.51
|
1.54
|
1.51
|
27,310
|
|
|
7/11/2018
|
-0.09 / -5.73%
|
1.55
|
1.58
|
1.48
|
1.48
|
1.53
|
1.48
|
67,190
|
|
|
7/10/2018
|
+0.02 / +1.29%
|
1.58
|
1.60
|
1.55
|
1.57
|
1.57
|
1.57
|
89,910
|
|
|
7/9/2018
|
0.00 / 0.00%
|
1.55
|
1.60
|
1.55
|
1.55
|
1.58
|
1.55
|
24,650
|
|
|
7/6/2018
|
0.00 / 0.00%
|
1.61
|
1.61
|
1.52
|
1.55
|
1.55
|
1.55
|
91,600
|
|
|
7/5/2018
|
-0.08 / -4.91%
|
1.60
|
1.61
|
1.55
|
1.55
|
1.56
|
1.55
|
59,480
|
|
|
7/4/2018
|
+0.08 / +5.16%
|
1.51
|
1.64
|
1.51
|
1.63
|
1.55
|
1.63
|
44,570
|
|
|
7/3/2018
|
-0.07 / -4.32%
|
1.60
|
1.60
|
1.55
|
1.55
|
1.59
|
1.55
|
82,280
|
|
|
7/2/2018
|
-0.02 / -1.22%
|
1.59
|
1.62
|
1.59
|
1.62
|
1.60
|
1.62
|
63,560
|
|
|
6/29/2018
|
0.00 / 0.00%
|
1.56
|
1.64
|
1.56
|
1.64
|
1.59
|
1.64
|
79,260
|
|
|
6/28/2018
|
0.00 / 0.00%
|
1.64
|
1.64
|
1.55
|
1.64
|
1.57
|
1.64
|
191,150
|
|
|
6/27/2018
|
-0.01 / -0.61%
|
1.62
|
1.66
|
1.54
|
1.64
|
1.58
|
1.64
|
93,750
|
|
|
6/26/2018
|
-0.01 / -0.60%
|
1.65
|
1.65
|
1.60
|
1.65
|
1.64
|
1.65
|
132,630
|
|
|
6/25/2018
|
+0.02 / +1.22%
|
1.64
|
1.69
|
1.64
|
1.66
|
1.66
|
1.66
|
98,370
|
|
|
6/22/2018
|
+0.04 / +2.50%
|
1.60
|
1.66
|
1.60
|
1.64
|
1.62
|
1.64
|
121,120
|
|
|