|
Closing price on 3/3/2022
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
30,000 |
| Split-adjusted Price |
10.70 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/20/2022
|
+0.80 / +7.84%
|
11.20
|
11.20
|
10.30
|
11.00
|
10.86
|
11.00
|
29,300
|
|
|
1/19/2022
|
-0.20 / -1.92%
|
10.00
|
10.70
|
9.90
|
10.20
|
10.03
|
10.20
|
16,000
|
|
|
1/18/2022
|
-0.70 / -6.31%
|
11.20
|
11.20
|
10.00
|
10.40
|
10.35
|
10.40
|
37,100
|
|
|
1/17/2022
|
-0.80 / -6.72%
|
11.40
|
12.10
|
11.10
|
11.10
|
11.31
|
11.10
|
21,300
|
|
|
1/14/2022
|
+0.20 / +1.71%
|
11.00
|
12.40
|
10.60
|
11.90
|
11.71
|
11.90
|
49,600
|
|
|