Closing price on 10/24/2022
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.60 |
Volume |
4,600 |
Split-adjusted Price |
4.60 |
|
|
V21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2022
|
-0.30 / -6.12%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.67
|
4.60
|
4,600
|
|
10/21/2022
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.50
|
4.90
|
4.53
|
4.90
|
2,900
|
|
10/20/2022
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
700
|
|
10/19/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.95
|
5.00
|
1,200
|
|
10/18/2022
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.60
|
5.00
|
4.92
|
5.00
|
6,100
|
|
10/17/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
10/14/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
4.90
|
5.00
|
4.97
|
5.00
|
4,100
|
|
10/13/2022
|
-0.10 / -1.96%
|
4.80
|
5.10
|
4.80
|
5.00
|
5.04
|
5.00
|
1,300
|
|
10/12/2022
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
300
|
|
10/11/2022
|
-0.20 / -3.77%
|
5.30
|
5.30
|
4.80
|
5.10
|
4.81
|
5.10
|
14,000
|
|
10/10/2022
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.03
|
5.30
|
1,100
|
|
10/7/2022
|
-0.20 / -3.64%
|
5.20
|
5.70
|
5.00
|
5.30
|
5.07
|
5.30
|
3,400
|
|
10/6/2022
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.30
|
5.50
|
5.38
|
5.50
|
5,800
|
|
10/5/2022
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
300
|
|
10/4/2022
|
+0.40 / +7.55%
|
5.30
|
5.70
|
5.00
|
5.70
|
5.17
|
5.70
|
10,100
|
|
10/3/2022
|
-0.50 / -8.62%
|
5.80
|
5.80
|
5.30
|
5.30
|
5.34
|
5.30
|
7,200
|
|
9/30/2022
|
0.00 / 0.00%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.44
|
5.80
|
700
|
|
9/29/2022
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.40
|
5.80
|
5.51
|
5.80
|
11,200
|
|
9/28/2022
|
-0.20 / -3.45%
|
5.60
|
5.90
|
5.60
|
5.60
|
5.75
|
5.60
|
7,000
|
|
9/27/2022
|
+0.20 / +3.57%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.80
|
200
|
|
9/26/2022
|
-0.50 / -8.20%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.70
|
5.60
|
7,700
|
|
9/23/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
400
|
|
9/22/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2,000
|
|
9/21/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
8,200
|
|
9/20/2022
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.86
|
6.00
|
1,100
|
|
9/19/2022
|
-0.10 / -1.64%
|
5.70
|
6.10
|
5.70
|
6.00
|
5.95
|
6.00
|
2,400
|
|
9/16/2022
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.83
|
6.10
|
5,400
|
|
9/15/2022
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
6.00
|
3,500
|
|
9/14/2022
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
5,400
|
|
9/13/2022
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
9,000
|
|
|