|
Closing price on 3/4/2024
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
13,800 |
| Split-adjusted Price |
7.00 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.60
|
7.00
|
6.75
|
7.00
|
13,800
|
|
|
3/1/2024
|
-0.20 / -2.86%
|
6.90
|
7.10
|
6.80
|
6.80
|
6.89
|
6.80
|
8,000
|
|
|
2/29/2024
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.87
|
7.00
|
1,500
|
|
|
2/28/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
19,700
|
|
|
2/27/2024
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.70
|
6.90
|
6.89
|
6.90
|
38,600
|
|
|
2/26/2024
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.90
|
7.20
|
6.98
|
7.20
|
11,700
|
|
|
2/23/2024
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.08
|
7.10
|
52,200
|
|
|
2/22/2024
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.86
|
7.10
|
43,700
|
|
|
2/21/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.58
|
6.90
|
23,600
|
|
|
2/20/2024
|
-0.20 / -2.82%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
6.90
|
19,000
|
|
|
2/19/2024
|
-0.10 / -1.39%
|
7.20
|
7.20
|
6.80
|
7.10
|
6.95
|
7.10
|
11,300
|
|
|
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
|
|
|