|
Closing price on 11/9/2021
|
|
| Open |
14.70 |
| High |
15.10 |
| Low |
14.30 |
| Volume |
158,300 |
| Split-adjusted Price |
14.90 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2021
|
+0.20 / +1.36%
|
14.70
|
15.10
|
14.30
|
14.90
|
14.69
|
14.90
|
158,300
|
|
|
11/8/2021
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.64
|
14.70
|
120,400
|
|
|
11/5/2021
|
+0.50 / +3.57%
|
14.50
|
14.60
|
14.10
|
14.50
|
14.37
|
14.50
|
119,100
|
|
|
11/4/2021
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.40
|
14.00
|
13.99
|
14.00
|
220,400
|
|
|
11/3/2021
|
-0.30 / -2.10%
|
15.70
|
15.70
|
13.40
|
14.00
|
14.81
|
14.00
|
652,500
|
|
|
11/2/2021
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.27
|
14.30
|
103,400
|
|
|
11/1/2021
|
+1.10 / +9.24%
|
12.10
|
13.00
|
11.40
|
13.00
|
12.05
|
13.00
|
366,200
|
|
|
10/29/2021
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.00
|
11.90
|
11.58
|
11.90
|
387,900
|
|
|
10/28/2021
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
11.80
|
11.67
|
11.80
|
292,800
|
|
|
10/27/2021
|
-0.10 / -0.84%
|
11.90
|
12.20
|
11.00
|
11.80
|
11.60
|
11.80
|
391,000
|
|
|
10/26/2021
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.00
|
11.90
|
11.34
|
11.90
|
113,000
|
|
|
10/25/2021
|
+0.50 / +4.55%
|
11.00
|
12.10
|
10.40
|
11.50
|
11.17
|
11.50
|
636,700
|
|
|
10/22/2021
|
+1.00 / +10.00%
|
10.00
|
11.00
|
9.10
|
11.00
|
9.88
|
11.00
|
353,500
|
|
|
10/21/2021
|
+0.40 / +4.17%
|
10.40
|
10.40
|
9.00
|
10.00
|
9.48
|
10.00
|
166,300
|
|
|
10/20/2021
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.60
|
9.60
|
8.86
|
9.60
|
461,400
|
|
|
10/19/2021
|
-0.20 / -2.22%
|
8.90
|
9.40
|
8.60
|
8.80
|
8.81
|
8.80
|
102,000
|
|
|
10/18/2021
|
-0.50 / -5.26%
|
9.20
|
9.40
|
8.90
|
9.00
|
9.22
|
9.00
|
69,400
|
|
|
10/15/2021
|
-0.10 / -1.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.62
|
9.50
|
42,400
|
|
|
10/14/2021
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.49
|
9.60
|
25,700
|
|
|
10/13/2021
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.66
|
9.50
|
35,300
|
|
|
10/12/2021
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.79
|
9.90
|
23,900
|
|
|
10/11/2021
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.66
|
9.80
|
26,600
|
|
|
10/8/2021
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.62
|
9.90
|
15,800
|
|
|
10/7/2021
|
+0.30 / +3.19%
|
9.40
|
9.80
|
9.20
|
9.70
|
9.60
|
9.70
|
59,700
|
|
|
10/6/2021
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.35
|
9.40
|
50,400
|
|
|
10/5/2021
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.02
|
9.20
|
13,300
|
|
|
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
|
|
|