Closing price on 2/19/2021
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.60 |
Volume |
1,000 |
Split-adjusted Price |
5.95 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2021
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5.95
|
1,000
|
|
2/18/2021
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.40
|
7.70
|
7.56
|
6.03
|
7,400
|
|
2/17/2021
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.27
|
200
|
|
2/9/2021
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.72
|
2,600
|
|
2/8/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.64
|
0
|
|
2/5/2021
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.64
|
300
|
|
2/4/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.48
|
400
|
|
2/3/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.48
|
0
|
|
2/2/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.48
|
0
|
|
2/1/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.48
|
0
|
|
1/29/2021
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.48
|
200
|
|
1/28/2021
|
-0.40 / -5.48%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.98
|
5.40
|
6,100
|
|
1/27/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.72
|
7,900
|
|
1/26/2021
|
-0.40 / -5.19%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.32
|
5.72
|
24,700
|
|
1/25/2021
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.03
|
200
|
|
1/22/2021
|
0.00 / 0.00%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.21
|
6.03
|
6,700
|
|
1/21/2021
|
+0.30 / +4.05%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.03
|
1,300
|
|
1/20/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
11,700
|
|
1/19/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.50
|
5.80
|
10,400
|
|
1/18/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
300
|
|
1/15/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
3,600
|
|
1/14/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
0
|
|
1/13/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
1,500
|
|
1/12/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
0
|
|
1/11/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
8,000
|
|
1/8/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
0
|
|
1/7/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
800
|
|
1/6/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.41
|
5.80
|
6,500
|
|
1/5/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
5.80
|
6,700
|
|
1/4/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.80
|
8,400
|
|
|