Closing price on 2/2/2018
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.70 |
Volume |
1,400 |
Split-adjusted Price |
4.53 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2018
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.53
|
1,400
|
|
2/1/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.12
|
0
|
|
1/31/2018
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.12
|
317
|
|
1/30/2018
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.35
|
1,300
|
|
1/29/2018
|
-0.80 / -10.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.53
|
4.24
|
600
|
|
1/26/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.71
|
50
|
|
1/25/2018
|
+0.40 / +5.26%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.93
|
4.71
|
417
|
|
1/24/2018
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.47
|
1,000
|
|
1/23/2018
|
+0.60 / +8.82%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.35
|
4.35
|
4,400
|
|
1/22/2018
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
100
|
|
1/19/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.65
|
0
|
|
1/18/2018
|
-0.60 / -8.82%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.36
|
3.65
|
2,213
|
|
1/17/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
0
|
|
1/16/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
44
|
|
1/15/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
0
|
|
1/12/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
0
|
|
1/11/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
4
|
|
1/10/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
0
|
|
1/9/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
300
|
|
1/8/2018
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.00
|
200
|
|
1/5/2018
|
-0.40 / -5.48%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.06
|
500
|
|
1/4/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.29
|
0
|
|
1/3/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.29
|
0
|
|
1/2/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.29
|
0
|
|
12/29/2017
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.31
|
4.29
|
2,000
|
|
12/28/2017
|
+0.60 / +9.09%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.11
|
4.24
|
6,500
|
|
12/27/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.88
|
0
|
|
12/26/2017
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
3.88
|
1,563
|
|
12/25/2017
|
-0.70 / -9.72%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
3.82
|
3,120
|
|
12/22/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.24
|
1
|
|
|