Closing price on 9/26/2017
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.40 |
Volume |
2,000 |
Split-adjusted Price |
4.35 |
|
|
HLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2017
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.35
|
2,000
|
|
9/25/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.47
|
0
|
|
9/22/2017
|
+0.40 / +5.56%
|
7.20
|
7.60
|
6.70
|
7.60
|
6.74
|
4.47
|
5,100
|
|
9/21/2017
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.24
|
330
|
|
9/20/2017
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
4.29
|
2,100
|
|
9/19/2017
|
-0.70 / -8.86%
|
7.20
|
7.30
|
7.20
|
7.20
|
7.23
|
4.24
|
1,000
|
|
9/18/2017
|
-0.10 / -1.25%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.22
|
4.65
|
3,300
|
|
9/15/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.71
|
0
|
|
9/14/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.71
|
0
|
|
9/13/2017
|
+0.30 / +3.90%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.71
|
100
|
|
9/12/2017
|
-0.30 / -3.75%
|
7.90
|
7.90
|
7.30
|
7.70
|
7.71
|
4.53
|
8,050
|
|
9/11/2017
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.71
|
100
|
|
9/8/2017
|
-0.30 / -3.85%
|
8.40
|
8.40
|
7.10
|
7.50
|
7.54
|
4.41
|
1,100
|
|
9/7/2017
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
8.00
|
4.59
|
1,500
|
|
9/6/2017
|
-0.20 / -2.41%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
4.76
|
1,300
|
|
9/5/2017
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.12
|
4.88
|
12,709
|
|
9/1/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.29
|
0
|
|
8/31/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.29
|
0
|
|
8/30/2017
|
-0.30 / -3.23%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.53
|
5.29
|
5,000
|
|
8/29/2017
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.47
|
239
|
|
8/28/2017
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.29
|
200
|
|
8/25/2017
|
+0.70 / +8.54%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.47
|
5.24
|
4,967
|
|
8/24/2017
|
+0.60 / +7.89%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.25
|
4.82
|
1,700
|
|
8/23/2017
|
-0.60 / -7.32%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.61
|
4.47
|
3,945
|
|
8/22/2017
|
-0.80 / -8.89%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.13
|
4.82
|
7,439
|
|
8/21/2017
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.29
|
1,700
|
|
8/18/2017
|
-1.00 / -9.17%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.82
|
4,600
|
|
8/17/2017
|
-1.20 / -9.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.41
|
204
|
|
8/16/2017
|
-1.30 / -9.70%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.12
|
100
|
|
8/15/2017
|
-1.40 / -9.46%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.88
|
100
|
|
|