|
Closing price on 9/4/2019
|
|
| Open |
2.35 |
| High |
2.42 |
| Low |
2.20 |
| Volume |
1,216,640 |
| Split-adjusted Price |
2.20 |
|
|
VOS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
-0.16 / -6.78%
|
2.35
|
2.42
|
2.20
|
2.20
|
2.22
|
2.20
|
1,216,640
|
|
|
9/3/2019
|
+0.14 / +6.31%
|
2.22
|
2.36
|
2.22
|
2.36
|
2.30
|
2.36
|
1,086,280
|
|
|
8/30/2019
|
+0.07 / +3.26%
|
2.20
|
2.30
|
2.15
|
2.22
|
2.24
|
2.22
|
814,230
|
|
|
8/29/2019
|
+0.14 / +6.97%
|
2.15
|
2.15
|
2.05
|
2.15
|
2.13
|
2.15
|
1,157,040
|
|
|
8/28/2019
|
+0.13 / +6.91%
|
1.98
|
2.01
|
1.98
|
2.01
|
2.01
|
2.01
|
791,160
|
|
|
8/27/2019
|
+0.12 / +6.82%
|
1.75
|
1.88
|
1.75
|
1.88
|
1.87
|
1.88
|
712,670
|
|
|
8/26/2019
|
-0.02 / -1.12%
|
1.75
|
1.77
|
1.73
|
1.76
|
1.76
|
1.76
|
108,660
|
|
|
8/23/2019
|
+0.01 / +0.56%
|
1.77
|
1.79
|
1.71
|
1.78
|
1.78
|
1.78
|
129,410
|
|
|
8/22/2019
|
+0.08 / +4.73%
|
1.70
|
1.77
|
1.69
|
1.77
|
1.72
|
1.77
|
33,810
|
|
|
8/21/2019
|
-0.07 / -3.98%
|
1.68
|
1.76
|
1.68
|
1.69
|
1.72
|
1.69
|
163,470
|
|
|
8/20/2019
|
-0.06 / -3.30%
|
1.75
|
1.81
|
1.75
|
1.76
|
1.77
|
1.76
|
130,500
|
|
|
8/19/2019
|
+0.02 / +1.11%
|
1.88
|
1.88
|
1.76
|
1.82
|
1.80
|
1.82
|
83,300
|
|
|
8/16/2019
|
-0.01 / -0.55%
|
1.80
|
1.88
|
1.70
|
1.80
|
1.79
|
1.80
|
176,290
|
|
|
8/15/2019
|
+0.11 / +6.47%
|
1.70
|
1.81
|
1.66
|
1.81
|
1.77
|
1.81
|
542,860
|
|
|
8/14/2019
|
-0.06 / -3.41%
|
1.65
|
1.74
|
1.65
|
1.70
|
1.69
|
1.70
|
133,510
|
|
|
8/13/2019
|
-0.13 / -6.88%
|
1.89
|
1.89
|
1.76
|
1.76
|
1.78
|
1.76
|
216,940
|
|
|
8/12/2019
|
+0.12 / +6.78%
|
1.80
|
1.89
|
1.80
|
1.89
|
1.88
|
1.89
|
771,900
|
|
|
8/9/2019
|
+0.11 / +6.63%
|
1.68
|
1.77
|
1.66
|
1.77
|
1.77
|
1.77
|
436,710
|
|
|
8/8/2019
|
+0.10 / +6.41%
|
1.57
|
1.66
|
1.57
|
1.66
|
1.64
|
1.66
|
614,430
|
|
|
8/7/2019
|
0.00 / 0.00%
|
1.56
|
1.56
|
1.54
|
1.56
|
1.56
|
1.56
|
340,780
|
|
|
8/6/2019
|
0.00 / 0.00%
|
1.52
|
1.56
|
1.52
|
1.56
|
1.55
|
1.56
|
262,440
|
|
|
8/5/2019
|
+0.04 / +2.63%
|
1.51
|
1.57
|
1.51
|
1.56
|
1.55
|
1.56
|
285,740
|
|
|
8/2/2019
|
+0.02 / +1.33%
|
1.47
|
1.53
|
1.47
|
1.52
|
1.51
|
1.52
|
197,910
|
|
|
8/1/2019
|
+0.03 / +2.04%
|
1.49
|
1.50
|
1.47
|
1.50
|
1.50
|
1.50
|
61,520
|
|
|
7/31/2019
|
0.00 / 0.00%
|
1.44
|
1.49
|
1.41
|
1.47
|
1.46
|
1.47
|
116,210
|
|
|
7/30/2019
|
+0.02 / +1.38%
|
1.45
|
1.50
|
1.43
|
1.47
|
1.47
|
1.47
|
90,870
|
|
|
7/29/2019
|
-0.02 / -1.36%
|
1.48
|
1.48
|
1.41
|
1.45
|
1.45
|
1.45
|
67,460
|
|
|
7/26/2019
|
0.00 / 0.00%
|
1.43
|
1.48
|
1.43
|
1.47
|
1.45
|
1.47
|
35,950
|
|
|
7/25/2019
|
0.00 / 0.00%
|
1.47
|
1.48
|
1.43
|
1.47
|
1.45
|
1.47
|
44,160
|
|
|
7/24/2019
|
+0.01 / +0.68%
|
1.46
|
1.49
|
1.40
|
1.47
|
1.45
|
1.47
|
47,650
|
|
|