|
Closing price on 3/10/2022
|
|
| Open |
11.80 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
189,500 |
| Split-adjusted Price |
11.90 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.50
|
11.90
|
11.76
|
11.90
|
189,500
|
|
|
3/9/2022
|
-0.80 / -6.30%
|
12.10
|
12.20
|
11.60
|
11.90
|
11.69
|
11.90
|
115,900
|
|
|
3/8/2022
|
-0.10 / -0.78%
|
12.80
|
13.70
|
12.40
|
12.70
|
13.00
|
12.70
|
48,000
|
|
|
3/7/2022
|
+1.10 / +9.40%
|
11.80
|
12.80
|
11.70
|
12.80
|
12.42
|
12.80
|
69,800
|
|
|
3/4/2022
|
+1.00 / +9.35%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.54
|
11.70
|
91,700
|
|
|
3/3/2022
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.30
|
10.70
|
10.40
|
10.70
|
30,000
|
|
|
3/2/2022
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.46
|
10.50
|
16,800
|
|
|
3/1/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.59
|
10.60
|
22,400
|
|
|
2/28/2022
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.42
|
10.50
|
19,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.29
|
10.50
|
67,600
|
|
|
2/24/2022
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.20
|
10.50
|
10.59
|
10.50
|
32,300
|
|
|
2/23/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
8,500
|
|
|
2/22/2022
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.09
|
11.00
|
2,500
|
|
|
2/21/2022
|
+0.10 / +0.88%
|
11.40
|
11.40
|
10.50
|
11.40
|
10.97
|
11.40
|
12,500
|
|
|
2/18/2022
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.26
|
11.30
|
8,600
|
|
|
2/17/2022
|
+0.20 / +1.79%
|
11.20
|
11.60
|
11.00
|
11.40
|
11.11
|
11.40
|
6,900
|
|
|
2/16/2022
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.07
|
11.20
|
5,600
|
|
|
2/15/2022
|
+0.40 / +3.70%
|
11.80
|
11.80
|
10.80
|
11.20
|
10.97
|
11.20
|
7,200
|
|
|
2/14/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
10.80
|
4,700
|
|
|
2/11/2022
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.83
|
11.00
|
4,900
|
|
|
2/10/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
10.60
|
6,200
|
|
|
2/9/2022
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.71
|
10.70
|
21,600
|
|
|
2/8/2022
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.75
|
10.70
|
4,100
|
|
|
2/7/2022
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.68
|
10.70
|
3,300
|
|
|
1/28/2022
|
-0.20 / -1.85%
|
10.40
|
10.60
|
10.20
|
10.60
|
10.32
|
10.60
|
2,800
|
|
|
1/27/2022
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.42
|
10.80
|
5,700
|
|
|
1/26/2022
|
-0.10 / -0.92%
|
10.60
|
10.90
|
10.40
|
10.80
|
10.74
|
10.80
|
10,800
|
|
|
1/25/2022
|
+0.30 / +2.83%
|
10.40
|
10.90
|
10.00
|
10.90
|
10.57
|
10.90
|
8,800
|
|
|
1/24/2022
|
-0.30 / -2.75%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.28
|
10.60
|
3,600
|
|
|
1/21/2022
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.40
|
10.90
|
10.87
|
10.90
|
3,200
|
|
|