Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VDCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 51.47 | 0.02 | 0.04% | 51.48 | 51.52 | 51.46 | 8,708 |
| Jun 03 2024 | 51.45 | 0.24 | 0.47% | 51.40 | 51.53 | 51.40 | 3,922 |
| May 31 2024 | 51.21 | 0.11 | 0.22% | 51.19 | 51.31 | 51.19 | 8,821 |
| May 30 2024 | 51.10 | -0.19 | -0.37% | 51.15 | 51.18 | 51.08 | 3,298 |
| May 29 2024 | 51.29 | -0.24 | -0.47% | 51.43 | 51.43 | 51.275 | 15,852 |
| May 28 2024 | 51.53 | -0.03 | -0.06% | 51.66 | 51.66 | 51.53 | 2,907 |
| May 27 2024 | 51.56 | 0.11 | 0.21% | 51.50 | 51.63 | 51.50 | 8,663 |
| May 24 2024 | 51.45 | -0.20 | -0.39% | 51.50 | 51.51 | 51.45 | 3,806 |
| May 23 2024 | 51.65 | -0.02 | -0.04% | 51.62 | 51.70 | 51.61 | 2,911 |
| May 22 2024 | 51.67 | -0.04 | -0.08% | 51.73 | 51.73 | 51.67 | 1,452 |
| May 21 2024 | 51.71 | 0.05 | 0.10% | 51.66 | 51.72 | 51.63 | 8,371 |
| May 20 2024 | 51.66 | -0.03 | -0.06% | 51.69 | 51.70 | 51.66 | 468 |
| May 17 2024 | 51.69 | -0.16 | -0.31% | 51.67 | 51.75 | 51.67 | 1,440 |
| May 16 2024 | 51.85 | 0.42 | 0.82% | 51.75 | 51.89 | 51.75 | 6,203 |
| May 15 2024 | 51.43 | 0.03 | 0.06% | 51.53 | 51.53 | 51.43 | 2,220 |
| May 14 2024 | 51.40 | 0.03 | 0.06% | 51.42 | 51.42 | 51.39 | 6,943 |
| May 13 2024 | 51.37 | -0.06 | -0.12% | 51.44 | 51.44 | 51.35 | 7,463 |
| May 10 2024 | 51.43 | 0.10 | 0.19% | 51.42 | 51.45 | 51.40 | 769 |
| May 09 2024 | 51.33 | -0.07 | -0.14% | 51.44 | 51.44 | 51.28 | 3,658 |
| May 08 2024 | 51.40 | 0.06 | 0.12% | 51.44 | 51.55 | 51.40 | 7,139 |
| May 07 2024 | 51.34 | 0.20 | 0.39% | 51.19 | 51.41 | 51.19 | 8,007 |
| May 06 2024 | 51.14 | 0.21 | 0.41% | 51.15 | 51.15 | 51.05 | 7,614 |
| May 03 2024 | 50.93 | 0.09 | 0.18% | 50.98 | 51.00 | 50.91 | 3,870 |
| May 02 2024 | 50.84 | 0.07 | 0.14% | 50.81 | 50.88 | 50.77 | 5,618 |
| May 01 2024 | 50.77 | -0.21 | -0.41% | 50.84 | 50.84 | 50.68 | 4,797 |
| Apr 30 2024 | 50.98 | 0.05 | 0.10% | 51.00 | 51.05 | 50.95 | 9,789 |
| Apr 29 2024 | 50.93 | 0.26 | 0.51% | 50.85 | 50.96 | 50.83 | 1,571 |
| Apr 26 2024 | 50.67 | -0.29 | -0.57% | 50.91 | 50.91 | 50.56 | 7,068 |
| Apr 24 2024 | 50.96 | 0.01 | 0.02% | 51.01 | 51.12 | 50.95 | 9,230 |
| Apr 23 2024 | 50.95 | 0.13 | 0.26% | 51.00 | 51.02 | 50.95 | 8,001 |
| Apr 22 2024 | 50.82 | 0.00 | 0.00% | 50.82 | 50.86 | 50.77 | 4,905 |
| Apr 19 2024 | 50.82 | -0.10 | -0.20% | 50.91 | 50.91 | 50.77 | 2,077 |
| Apr 18 2024 | 50.92 | 0.10 | 0.20% | 50.86 | 50.96 | 50.84 | 10,190 |
| Apr 17 2024 | 50.82 | -0.12 | -0.24% | 50.90 | 50.90 | 50.80 | 4,995 |
| Apr 16 2024 | 50.94 | -0.30 | -0.59% | 51.07 | 51.07 | 50.94 | 3,147 |
| Apr 15 2024 | 51.24 | -0.03 | -0.06% | 51.27 | 51.33 | 51.24 | 255 |
| Apr 12 2024 | 51.27 | -0.11 | -0.21% | 51.31 | 51.36 | 51.25 | 6,748 |
| Apr 11 2024 | 51.38 | -0.18 | -0.35% | 51.34 | 51.39 | 51.24 | 9,976 |
| Apr 10 2024 | 51.56 | 0.12 | 0.23% | 51.57 | 51.60 | 51.56 | 2,921 |
| Apr 09 2024 | 51.44 | 0.02 | 0.04% | 51.45 | 51.49 | 51.40 | 5,458 |
| Apr 08 2024 | 51.42 | -0.01 | -0.02% | 51.40 | 51.47 | 51.36 | 7,709 |
| Apr 05 2024 | 51.43 | -0.08 | -0.16% | 51.50 | 51.52 | 51.40 | 12,680 |
| Apr 04 2024 | 51.51 | 0.01 | 0.02% | 51.60 | 51.61 | 51.51 | 5,680 |
| Apr 03 2024 | 51.50 | -0.29 | -0.56% | 51.64 | 51.64 | 51.50 | 3,748 |
| Apr 02 2024 | 51.79 | -0.22 | -0.42% | 52.01 | 52.01 | 51.78 | 17,392 |
| Mar 28 2024 | 52.01 | 0.11 | 0.21% | 52.00 | 52.09 | 52.00 | 13,093 |
| Mar 27 2024 | 51.90 | 0.12 | 0.23% | 51.73 | 51.91 | 51.73 | 3,397 |
| Mar 26 2024 | 51.78 | -0.14 | -0.27% | 51.87 | 51.89 | 51.78 | 5,189 |
| Mar 25 2024 | 51.92 | 0.12 | 0.23% | 51.94 | 51.98 | 51.86 | 5,792 |
| Mar 22 2024 | 51.80 | 0.05 | 0.10% | 51.75 | 51.87 | 51.75 | 8,453 |
| Mar 21 2024 | 51.75 | 0.18 | 0.35% | 51.67 | 51.79 | 51.62 | 6,914 |
| Mar 20 2024 | 51.57 | 0.09 | 0.17% | 51.51 | 51.62 | 51.51 | 905 |
| Mar 19 2024 | 51.48 | 0.09 | 0.18% | 51.47 | 51.48 | 51.39 | 4,115 |
| Mar 18 2024 | 51.39 | -0.01 | -0.02% | 51.35 | 51.44 | 51.32 | 739 |
| Mar 15 2024 | 51.40 | -0.12 | -0.23% | 51.43 | 51.43 | 51.32 | 3,938 |
| Mar 14 2024 | 51.52 | -0.07 | -0.14% | 51.61 | 51.61 | 51.52 | 398 |
| Mar 13 2024 | 51.59 | -0.04 | -0.08% | 51.60 | 51.71 | 51.59 | 4,781 |
| Mar 12 2024 | 51.63 | 0.06 | 0.12% | 51.64 | 51.64 | 51.57 | 11,681 |
| Mar 11 2024 | 51.57 | -0.14 | -0.27% | 51.68 | 51.68 | 51.57 | 4,681 |
| Mar 08 2024 | 51.71 | 0.11 | 0.21% | 51.78 | 51.78 | 51.705 | 2,526 |
| Mar 07 2024 | 51.60 | 0.14 | 0.27% | 51.65 | 51.65 | 51.59 | 18,302 |
