Closing price on 10/4/2021
|
|
Open |
8.90 |
High |
9.00 |
Low |
8.80 |
Volume |
46,900 |
Split-adjusted Price |
9.00 |
|
|
V21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2021
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.87
|
9.00
|
46,900
|
|
10/1/2021
|
-0.30 / -3.26%
|
9.30
|
9.40
|
8.90
|
8.90
|
9.07
|
8.90
|
36,600
|
|
9/30/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.24
|
9.20
|
34,400
|
|
9/29/2021
|
-0.20 / -2.13%
|
9.30
|
9.30
|
8.80
|
9.20
|
8.96
|
9.20
|
58,800
|
|
9/28/2021
|
+0.30 / +3.30%
|
9.40
|
9.70
|
9.00
|
9.40
|
9.11
|
9.40
|
10,100
|
|
9/27/2021
|
+0.40 / +4.60%
|
8.70
|
9.30
|
8.30
|
9.10
|
9.06
|
9.10
|
21,200
|
|
9/24/2021
|
-0.60 / -6.45%
|
9.30
|
9.70
|
8.40
|
8.70
|
8.55
|
8.70
|
83,300
|
|
9/23/2021
|
-1.00 / -9.71%
|
11.30
|
11.30
|
9.30
|
9.30
|
9.68
|
9.30
|
198,600
|
|
9/22/2021
|
-0.80 / -7.21%
|
12.00
|
12.20
|
10.30
|
10.30
|
11.52
|
10.30
|
55,100
|
|
9/21/2021
|
+1.00 / +9.90%
|
9.80
|
11.10
|
9.10
|
11.10
|
10.04
|
11.10
|
56,100
|
|
9/20/2021
|
+0.90 / +9.78%
|
9.20
|
10.10
|
8.30
|
10.10
|
9.33
|
10.10
|
66,100
|
|
9/17/2021
|
+0.80 / +9.52%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.19
|
9.20
|
48,400
|
|
9/16/2021
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.39
|
8.40
|
65,900
|
|
9/15/2021
|
+0.70 / +10.00%
|
6.90
|
7.70
|
6.80
|
7.70
|
7.03
|
7.70
|
231,300
|
|
9/14/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.86
|
7.00
|
22,000
|
|
9/13/2021
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.85
|
7.00
|
21,600
|
|
9/10/2021
|
-0.10 / -1.43%
|
6.60
|
7.00
|
6.30
|
6.90
|
6.61
|
6.90
|
5,600
|
|
9/9/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.67
|
7.00
|
3,600
|
|
9/8/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.81
|
7.00
|
16,600
|
|
9/7/2021
|
0.00 / 0.00%
|
7.00
|
7.70
|
7.00
|
7.00
|
7.03
|
7.00
|
20,200
|
|
9/6/2021
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
50,000
|
|
9/1/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
48,600
|
|
8/31/2021
|
-0.40 / -5.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.99
|
7.00
|
11,300
|
|
8/30/2021
|
-0.10 / -1.33%
|
7.10
|
7.40
|
6.90
|
7.40
|
7.01
|
7.40
|
7,700
|
|
8/27/2021
|
+0.50 / +7.14%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.00
|
7.50
|
600
|
|
8/26/2021
|
-0.70 / -9.09%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.21
|
7.00
|
4,300
|
|
8/25/2021
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
8/24/2021
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.30
|
7.60
|
7.50
|
7.60
|
5,200
|
|
8/23/2021
|
0.00 / 0.00%
|
7.20
|
8.20
|
7.20
|
7.60
|
7.58
|
7.60
|
19,400
|
|
8/20/2021
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.00
|
7.60
|
7.17
|
7.60
|
31,100
|
|
|