Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VDTA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 25.4125 | 0.07 | 0.28% | 25.39 | 25.46 | 25.3875 | 46,020 |
| Jun 13 2024 | 25.3425 | 0.01 | 0.04% | 25.295 | 25.3775 | 25.2325 | 4,610 |
| Jun 12 2024 | 25.3325 | 0.25 | 1.02% | 25.15 | 25.3575 | 25.0675 | 107,994 |
| Jun 11 2024 | 25.0775 | 0.03 | 0.10% | 25.07 | 25.1125 | 25.07 | 42,571 |
| Jun 10 2024 | 25.0525 | -0.06 | -0.25% | 25.05 | 25.4625 | 24.9575 | 68,959 |
| Jun 07 2024 | 25.115 | -0.17 | -0.67% | 25.29 | 25.57 | 24.7875 | 8,166 |
| Jun 06 2024 | 25.285 | 0.01 | 0.04% | 25.30 | 25.31 | 25.2275 | 19,364 |
| Jun 05 2024 | 25.275 | 0.09 | 0.37% | 25.19 | 25.2975 | 24.865 | 426,071 |
| Jun 04 2024 | 25.1825 | 0.09 | 0.34% | 25.135 | 25.505 | 25.1075 | 101,510 |
| Jun 03 2024 | 25.0975 | 0.12 | 0.49% | 25.015 | 25.115 | 24.9275 | 39,796 |
| May 31 2024 | 24.975 | 0.08 | 0.31% | 24.93 | 25.29 | 24.795 | 16,711 |
| May 30 2024 | 24.8975 | 0.10 | 0.38% | 24.865 | 24.9025 | 24.8225 | 70,972 |
| May 29 2024 | 24.8025 | -0.16 | -0.63% | 24.915 | 25.2175 | 24.795 | 8,164 |
| May 28 2024 | 24.96 | -0.04 | -0.14% | 25.00 | 25.025 | 24.955 | 29,713 |
| May 24 2024 | 24.995 | 0.05 | 0.18% | 25.00 | 25.0025 | 24.94 | 14,709 |
| May 23 2024 | 24.95 | -0.10 | -0.40% | 24.985 | 25.40 | 24.9425 | 48,250 |
| May 22 2024 | 25.05 | 0.00 | 0.00% | 24.70 | 25.0575 | 24.70 | 26,107 |
| May 21 2024 | 25.05 | 0.05 | 0.18% | 25.025 | 25.0725 | 25.0125 | 21,063 |
| May 20 2024 | 25.005 | -0.06 | -0.22% | 25.06 | 25.06 | 24.99 | 51,865 |
| May 17 2024 | 25.06 | -0.06 | -0.23% | 25.175 | 25.175 | 25.055 | 112,653 |
| May 16 2024 | 25.1175 | 0.01 | 0.03% | 25.365 | 25.365 | 25.1025 | 150,192 |
| May 15 2024 | 25.11 | 0.15 | 0.60% | 25.045 | 25.18 | 24.935 | 58,286 |
| May 14 2024 | 24.96 | 0.03 | 0.12% | 24.97 | 25.01 | 24.8725 | 390,592 |
| May 13 2024 | 24.93 | 0.02 | 0.10% | 24.935 | 24.965 | 24.91 | 34,566 |
| May 10 2024 | 24.905 | -0.02 | -0.07% | 24.90 | 24.985 | 24.90 | 22,482 |
| May 09 2024 | 24.9225 | 0.00 | 0.02% | 24.915 | 24.93 | 24.865 | 110,749 |
| May 08 2024 | 24.9175 | -0.07 | -0.26% | 24.92 | 24.9625 | 24.905 | 53,017 |
| May 07 2024 | 24.9825 | 0.11 | 0.44% | 24.92 | 24.995 | 24.9175 | 477,568 |
| May 03 2024 | 24.8725 | 0.13 | 0.53% | 24.77 | 24.9775 | 24.77 | 35,865 |
| May 02 2024 | 24.7425 | 0.07 | 0.30% | 24.715 | 24.825 | 24.6775 | 44,237 |
| May 01 2024 | 24.6675 | 0.02 | 0.06% | 25.00 | 25.00 | 24.5975 | 20,148 |
| Apr 30 2024 | 24.6525 | -0.04 | -0.16% | 24.71 | 24.7275 | 24.625 | 26,605 |
| Apr 29 2024 | 24.6925 | 0.05 | 0.22% | 24.685 | 24.7175 | 24.655 | 50,232 |
| Apr 26 2024 | 24.6375 | 0.05 | 0.19% | 24.63 | 24.705 | 24.605 | 27,149 |
| Apr 25 2024 | 24.59 | -0.05 | -0.21% | 24.665 | 24.69 | 24.53 | 34,515 |
| Apr 24 2024 | 24.6425 | -0.08 | -0.32% | 24.695 | 24.695 | 24.615 | 29,130 |
| Apr 23 2024 | 24.7225 | 0.04 | 0.16% | 24.67 | 24.7475 | 24.6375 | 10,473 |
| Apr 22 2024 | 24.6825 | -0.01 | -0.02% | 24.63 | 24.69 | 24.6275 | 20,243 |
| Apr 19 2024 | 24.6875 | 0.02 | 0.07% | 24.84 | 24.84 | 24.665 | 95,628 |
| Apr 18 2024 | 24.67 | 0.00 | 0.01% | 24.72 | 24.75 | 24.6575 | 103,998 |
| Apr 17 2024 | 24.6675 | 0.04 | 0.17% | 24.62 | 24.6825 | 24.6075 | 60,502 |
| Apr 16 2024 | 24.625 | -0.03 | -0.13% | 24.635 | 24.6625 | 24.5675 | 95,707 |
| Apr 15 2024 | 24.6575 | -0.16 | -0.62% | 24.76 | 24.765 | 24.60 | 31,237 |
| Apr 12 2024 | 24.8125 | 0.11 | 0.47% | 24.76 | 24.8725 | 24.76 | 359,676 |
| Apr 11 2024 | 24.6975 | -0.11 | -0.43% | 24.725 | 24.8075 | 24.67 | 68,158 |
| Apr 10 2024 | 24.805 | -0.19 | -0.76% | 25.01 | 25.06 | 24.79 | 104,233 |
| Apr 09 2024 | 24.995 | 0.09 | 0.34% | 24.945 | 25.0025 | 24.9275 | 34,845 |
| Apr 08 2024 | 24.91 | -0.08 | -0.32% | 24.88 | 24.94 | 24.86 | 33,747 |
| Apr 05 2024 | 24.99 | -0.04 | -0.14% | 25.04 | 25.1175 | 24.9475 | 112,958 |
| Apr 04 2024 | 25.025 | 0.07 | 0.27% | 24.985 | 25.065 | 24.975 | 40,136 |
| Apr 03 2024 | 24.9575 | -0.03 | -0.10% | 24.995 | 24.995 | 24.895 | 237,884 |
| Apr 02 2024 | 24.9825 | -0.24 | -0.95% | 25.08 | 25.08 | 24.9275 | 55,995 |
| Mar 28 2024 | 25.2225 | 0.02 | 0.08% | 25.17 | 25.235 | 25.16 | 24,134 |
| Mar 27 2024 | 25.2025 | 0.09 | 0.35% | 25.185 | 25.21 | 25.135 | 9,941 |
| Mar 26 2024 | 25.115 | 0.00 | 0.01% | 25.145 | 25.16 | 25.085 | 45,192 |
| Mar 25 2024 | 25.1125 | -0.06 | -0.23% | 25.155 | 25.1725 | 25.1075 | 23,419 |
| Mar 22 2024 | 25.17 | 0.09 | 0.37% | 25.12 | 25.1825 | 25.1125 | 212,472 |
| Mar 21 2024 | 25.0775 | 0.03 | 0.10% | 25.10 | 25.20 | 25.0475 | 30,504 |
| Mar 20 2024 | 25.0525 | 0.05 | 0.19% | 25.06 | 25.06 | 25.025 | 212,731 |
| Mar 19 2024 | 25.005 | 0.04 | 0.18% | 24.985 | 25.02 | 24.9475 | 15,432 |
| Mar 18 2024 | 24.96 | -0.05 | -0.20% | 25.03 | 25.035 | 24.9525 | 97,634 |
