|
Closing price on 2/16/2024
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
9,600 |
| Split-adjusted Price |
7.20 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2024
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.12
|
7.20
|
9,600
|
|
|
2/15/2024
|
+0.50 / +7.46%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.78
|
7.20
|
25,500
|
|
|
2/7/2024
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.55
|
6.70
|
31,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
15,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.55
|
6.80
|
60,800
|
|
|
2/2/2024
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
6.80
|
9,400
|
|
|
2/1/2024
|
-0.20 / -2.82%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.00
|
6.90
|
35,200
|
|
|
1/31/2024
|
-0.50 / -6.58%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.19
|
7.10
|
21,500
|
|
|
1/30/2024
|
0.00 / 0.00%
|
7.20
|
7.70
|
6.90
|
7.60
|
7.17
|
7.60
|
101,500
|
|
|
1/29/2024
|
-0.10 / -1.30%
|
8.40
|
8.40
|
7.00
|
7.60
|
7.88
|
7.60
|
216,800
|
|
|
1/26/2024
|
+0.70 / +10.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.68
|
7.70
|
107,200
|
|
|
1/25/2024
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.98
|
7.00
|
180,100
|
|
|
1/24/2024
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
6.40
|
14,200
|
|
|
1/23/2024
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
22,300
|
|
|
1/22/2024
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.27
|
6.40
|
7,400
|
|
|
1/19/2024
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.02
|
6.20
|
6,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,100
|
|
|
1/17/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.06
|
6.10
|
4,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
10,600
|
|
|
1/15/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.16
|
6.10
|
18,900
|
|
|
1/12/2024
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.13
|
6.10
|
33,000
|
|
|
1/11/2024
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.91
|
6.10
|
2,200
|
|
|
1/10/2024
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
1/9/2024
|
-0.10 / -1.64%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
6.00
|
4,200
|
|
|
1/8/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
2,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.94
|
6.10
|
1,400
|
|
|
1/4/2024
|
-0.10 / -1.61%
|
6.10
|
6.20
|
5.80
|
6.10
|
5.91
|
6.10
|
3,600
|
|
|
1/3/2024
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.03
|
6.20
|
3,300
|
|
|
1/2/2024
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
12/29/2023
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|