Closing price on 11/11/2022
|
|
Open |
3.30 |
High |
3.90 |
Low |
3.30 |
Volume |
26,000 |
Split-adjusted Price |
3.90 |
|
|
V21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2022
|
+0.30 / +8.33%
|
3.30
|
3.90
|
3.30
|
3.90
|
3.60
|
3.90
|
26,000
|
|
11/10/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
11/9/2022
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.45
|
3.60
|
1,100
|
|
11/8/2022
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.40
|
3.60
|
3.57
|
3.60
|
4,600
|
|
11/7/2022
|
-0.20 / -5.13%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
2,700
|
|
11/4/2022
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.60
|
3.90
|
3.67
|
3.90
|
8,900
|
|
11/3/2022
|
-0.20 / -4.76%
|
4.30
|
4.30
|
3.80
|
4.00
|
3.87
|
4.00
|
7,700
|
|
11/2/2022
|
+0.10 / +2.44%
|
3.90
|
4.20
|
3.70
|
4.20
|
3.88
|
4.20
|
1,600
|
|
11/1/2022
|
0.00 / 0.00%
|
4.10
|
4.50
|
4.10
|
4.10
|
4.11
|
4.10
|
4,100
|
|
10/31/2022
|
+0.10 / +2.50%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.18
|
4.10
|
400
|
|
10/28/2022
|
-0.20 / -4.76%
|
4.50
|
4.50
|
4.00
|
4.00
|
4.11
|
4.00
|
2,000
|
|
10/27/2022
|
-0.30 / -6.67%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
4.20
|
2,100
|
|
10/26/2022
|
-0.20 / -4.26%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.47
|
4.50
|
700
|
|
10/25/2022
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.53
|
4.70
|
600
|
|
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
|
|
|