Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VDPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 25.775 | -0.23 | -0.87% | 25.6875 | 25.8575 | 25.6025 | 79,796 |
| May 23 2024 | 26.0025 | -0.10 | -0.39% | 26.10 | 26.185 | 25.8138 | 9,481 |
| May 22 2024 | 26.105 | -0.18 | -0.68% | 26.2925 | 26.2925 | 26.0225 | 19,449 |
| May 21 2024 | 26.285 | -0.14 | -0.53% | 26.1725 | 26.3063 | 26.1325 | 4,791 |
| May 20 2024 | 26.425 | 0.02 | 0.09% | 26.47 | 26.48 | 26.2888 | 878 |
| May 17 2024 | 26.4025 | -0.09 | -0.33% | 26.44 | 26.4475 | 26.2025 | 1,782 |
| May 16 2024 | 26.4888 | 0.07 | 0.25% | 26.54 | 26.5975 | 26.4325 | 3,854 |
| May 15 2024 | 26.4225 | 0.41 | 1.56% | 26.1325 | 26.4225 | 26.03 | 1,944 |
| May 14 2024 | 26.0163 | 0.06 | 0.23% | 25.8675 | 26.0163 | 25.775 | 6,572 |
| May 13 2024 | 25.9575 | 0.04 | 0.16% | 25.9225 | 26.0238 | 25.87 | 48,616 |
| May 10 2024 | 25.915 | 0.13 | 0.51% | 25.9375 | 25.9888 | 25.8288 | 1,640 |
| May 09 2024 | 25.7825 | -0.03 | -0.11% | 25.62 | 25.8063 | 25.5588 | 1,262 |
| May 08 2024 | 25.8113 | -0.10 | -0.37% | 25.815 | 25.8425 | 25.6875 | 34,740 |
| May 07 2024 | 25.9075 | 0.35 | 1.37% | 25.7975 | 25.985 | 25.7438 | 13,438 |
| May 03 2024 | 25.5563 | 0.41 | 1.63% | 25.37 | 25.7925 | 24.975 | 6,667 |
| May 02 2024 | 25.1463 | 0.41 | 1.67% | 24.97 | 25.1888 | 24.97 | 2,817 |
| May 01 2024 | 24.7338 | -0.14 | -0.55% | 24.67 | 24.8213 | 24.6113 | 19,871 |
| Apr 30 2024 | 24.87 | -0.28 | -1.09% | 25.1325 | 25.16 | 24.87 | 1,122 |
| Apr 29 2024 | 25.145 | 0.25 | 1.00% | 25.06 | 25.1763 | 25.035 | 24,481 |
| Apr 26 2024 | 24.895 | 0.27 | 1.08% | 24.9075 | 24.9975 | 24.7975 | 2,973 |
| Apr 25 2024 | 24.63 | -0.14 | -0.57% | 24.7925 | 24.9063 | 24.4663 | 1,195 |
| Apr 24 2024 | 24.77 | -0.02 | -0.08% | 24.9575 | 25.0025 | 24.7575 | 3,593 |
| Apr 23 2024 | 24.79 | 0.37 | 1.53% | 24.6425 | 24.8088 | 24.56 | 3,645 |
| Apr 22 2024 | 24.4175 | 0.09 | 0.35% | 24.46 | 24.705 | 24.3863 | 42,609 |
| Apr 19 2024 | 24.3325 | -0.11 | -0.43% | 24.19 | 24.3813 | 24.1188 | 174,372 |
| Apr 18 2024 | 24.4375 | 0.35 | 1.44% | 24.50 | 24.6025 | 24.25 | 7,047 |
| Apr 17 2024 | 24.09 | -0.06 | -0.26% | 24.23 | 24.4475 | 24.09 | 16,674 |
| Apr 16 2024 | 24.1525 | -0.61 | -2.47% | 24.295 | 24.38 | 24.0663 | 6,355 |
| Apr 15 2024 | 24.765 | -0.14 | -0.55% | 24.8825 | 24.9913 | 24.7188 | 13,723 |
| Apr 12 2024 | 24.9013 | -0.32 | -1.28% | 25.165 | 25.235 | 24.8475 | 55,315 |
| Apr 11 2024 | 25.2238 | 0.09 | 0.36% | 25.40 | 25.7938 | 25.1875 | 7,469 |
| Apr 10 2024 | 25.1325 | -0.55 | -2.12% | 25.885 | 26.1813 | 25.0838 | 597 |
| Apr 09 2024 | 25.6775 | -0.07 | -0.29% | 25.695 | 25.8675 | 25.6325 | 2,742 |
| Apr 08 2024 | 25.7513 | 0.14 | 0.53% | 25.5575 | 25.8925 | 22.7988 | 14,178 |
| Apr 05 2024 | 25.615 | -0.37 | -1.43% | 25.605 | 26.0213 | 25.4613 | 3,654 |
| Apr 04 2024 | 25.9875 | 0.29 | 1.13% | 25.70 | 26.0938 | 22.9525 | 749 |
| Apr 03 2024 | 25.6975 | 0.00 | 0.00% | 25.50 | 25.6975 | 25.3763 | 15,877 |
| Apr 02 2024 | 25.6975 | -0.08 | -0.31% | 25.7125 | 25.8538 | 25.5913 | 8,163 |
| Mar 28 2024 | 25.7775 | 0.14 | 0.53% | 25.7775 | 25.8463 | 25.6038 | 8,568 |
| Mar 27 2024 | 25.6413 | -0.02 | -0.08% | 25.66 | 26.0188 | 25.5638 | 411 |
| Mar 26 2024 | 25.6625 | 0.01 | 0.03% | 25.585 | 25.8038 | 25.585 | 7,129 |
| Mar 25 2024 | 25.655 | 0.09 | 0.35% | 25.54 | 25.6938 | 25.5363 | 1,916 |
| Mar 22 2024 | 25.5663 | -0.20 | -0.76% | 25.5875 | 25.6413 | 25.5213 | 894 |
| Mar 21 2024 | 25.7625 | 0.46 | 1.83% | 25.9125 | 26.095 | 23.6675 | 2,598 |
| Mar 20 2024 | 25.30 | 0.06 | 0.25% | 25.3625 | 25.3625 | 25.1688 | 2,762 |
| Mar 19 2024 | 25.2375 | -0.10 | -0.38% | 25.16 | 25.2375 | 25.05 | 11,375 |
| Mar 18 2024 | 25.335 | 0.00 | 0.00% | 25.40 | 25.42 | 25.3188 | 7,096 |
| Mar 15 2024 | 25.335 | -0.31 | -1.19% | 25.4325 | 25.9225 | 25.2825 | 1,962 |
| Mar 14 2024 | 25.64 | -0.45 | -1.72% | 25.8075 | 26.055 | 25.53 | 2,288 |
| Mar 13 2024 | 26.0875 | 0.15 | 0.59% | 25.93 | 26.2025 | 25.9125 | 51,981 |
| Mar 12 2024 | 25.935 | 0.20 | 0.79% | 26.0625 | 26.13 | 25.5013 | 1,121 |
| Mar 11 2024 | 25.7325 | -0.22 | -0.85% | 25.8075 | 25.8425 | 25.6313 | 8,727 |
| Mar 08 2024 | 25.9525 | 0.12 | 0.46% | 25.96 | 26.2425 | 25.525 | 4,593 |
| Mar 07 2024 | 25.8338 | 0.29 | 1.14% | 25.68 | 25.9488 | 25.505 | 8,126 |
| Mar 06 2024 | 25.5438 | 0.32 | 1.27% | 25.38 | 25.875 | 25.2538 | 456 |
| Mar 05 2024 | 25.2238 | -0.21 | -0.83% | 25.1625 | 25.3075 | 25.1625 | 324 |
| Mar 04 2024 | 25.435 | 0.05 | 0.22% | 25.48 | 25.4913 | 25.3763 | 9,997 |
| Mar 01 2024 | 25.38 | 0.22 | 0.86% | 25.2375 | 25.3988 | 24.9288 | 3,868 |
| Feb 29 2024 | 25.1625 | 0.09 | 0.36% | 25.23 | 25.29 | 24.865 | 1,864 |
| Feb 28 2024 | 25.0713 | -0.20 | -0.79% | 25.3075 | 25.3075 | 24.845 | 325 |
| Feb 27 2024 | 25.27 | 0.07 | 0.26% | 25.1825 | 25.3138 | 25.1825 | 8,148 |
| Feb 26 2024 | 25.205 | -0.20 | -0.77% | 25.305 | 25.3475 | 25.205 | 1,762 |
