|
Closing price on 5/25/2022
|
|
| Open |
7.80 |
| High |
8.60 |
| Low |
7.70 |
| Volume |
11,900 |
| Split-adjusted Price |
8.60 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.10 / +1.18%
|
7.80
|
8.60
|
7.70
|
8.60
|
8.05
|
8.60
|
11,900
|
|
|
5/24/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
200
|
|
|
5/23/2022
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.00
|
8.50
|
8.26
|
8.50
|
2,900
|
|
|
5/20/2022
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.67
|
8.70
|
4,900
|
|
|
5/19/2022
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.00
|
8.70
|
8.39
|
8.70
|
12,400
|
|
|
5/18/2022
|
+0.50 / +6.25%
|
8.20
|
8.50
|
7.90
|
8.50
|
8.10
|
8.50
|
19,700
|
|
|
5/17/2022
|
+0.40 / +5.26%
|
7.40
|
8.00
|
7.30
|
8.00
|
7.71
|
8.00
|
24,200
|
|
|
5/16/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.60
|
7.60
|
7.77
|
7.60
|
13,900
|
|
|
5/13/2022
|
-0.80 / -9.52%
|
8.70
|
8.70
|
7.60
|
7.60
|
7.97
|
7.60
|
44,100
|
|
|
5/12/2022
|
-0.90 / -9.68%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.51
|
8.40
|
53,700
|
|
|
5/11/2022
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.90
|
9.30
|
8.97
|
9.30
|
23,700
|
|
|
5/10/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.90
|
9.00
|
21,200
|
|
|
5/9/2022
|
-0.60 / -6.25%
|
9.10
|
9.50
|
9.00
|
9.00
|
9.08
|
9.00
|
10,400
|
|
|
5/6/2022
|
-0.30 / -3.03%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.61
|
9.60
|
68,300
|
|
|
5/5/2022
|
-0.50 / -4.81%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.93
|
9.90
|
28,900
|
|
|
5/4/2022
|
+0.20 / +1.96%
|
10.10
|
10.40
|
9.90
|
10.40
|
10.14
|
10.40
|
32,100
|
|
|
4/29/2022
|
+0.40 / +4.08%
|
10.20
|
10.40
|
9.50
|
10.20
|
9.95
|
10.20
|
25,600
|
|
|
4/28/2022
|
+0.10 / +1.03%
|
9.20
|
10.10
|
9.20
|
9.80
|
9.57
|
9.80
|
29,000
|
|
|
4/27/2022
|
-0.40 / -3.96%
|
9.70
|
10.80
|
9.10
|
9.70
|
9.34
|
9.70
|
128,700
|
|
|
4/26/2022
|
+0.40 / +4.12%
|
9.00
|
10.20
|
8.90
|
10.10
|
9.43
|
10.10
|
38,600
|
|
|
4/25/2022
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.00
|
9.70
|
9.65
|
9.70
|
30,600
|
|
|
4/22/2022
|
-0.40 / -3.85%
|
9.40
|
10.90
|
9.40
|
10.00
|
9.85
|
10.00
|
122,600
|
|
|
4/21/2022
|
-1.10 / -9.57%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
114,500
|
|
|
4/20/2022
|
-1.20 / -9.45%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.75
|
11.50
|
33,200
|
|
|
4/19/2022
|
-0.50 / -3.79%
|
12.80
|
13.30
|
12.00
|
12.70
|
12.69
|
12.70
|
46,900
|
|
|
4/18/2022
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.70
|
13.20
|
12.93
|
13.20
|
58,900
|
|
|
4/15/2022
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.20
|
12.96
|
13.20
|
97,300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
13.50
|
13.70
|
12.90
|
13.20
|
13.33
|
13.20
|
43,200
|
|
|
4/13/2022
|
+0.40 / +3.13%
|
12.80
|
13.20
|
11.70
|
13.20
|
12.74
|
13.20
|
61,300
|
|
|
4/12/2022
|
-1.00 / -7.25%
|
13.50
|
14.10
|
12.50
|
12.80
|
13.60
|
12.80
|
126,000
|
|
|