|
Closing price on 6/22/2022
|
|
| Open |
6.20 |
| High |
6.80 |
| Low |
6.20 |
| Volume |
22,200 |
| Split-adjusted Price |
6.50 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
-0.30 / -4.41%
|
6.20
|
6.80
|
6.20
|
6.50
|
6.24
|
6.50
|
22,200
|
|
|
6/21/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
6/20/2022
|
+0.30 / +4.62%
|
6.10
|
6.80
|
5.90
|
6.80
|
6.13
|
6.80
|
4,600
|
|
|
6/17/2022
|
-0.20 / -2.99%
|
6.20
|
7.00
|
6.10
|
6.50
|
6.23
|
6.50
|
25,700
|
|
|
6/16/2022
|
-0.50 / -6.94%
|
7.00
|
7.40
|
6.70
|
6.70
|
6.85
|
6.70
|
10,600
|
|
|
6/15/2022
|
-0.70 / -8.86%
|
7.70
|
8.60
|
7.20
|
7.20
|
7.64
|
7.20
|
28,400
|
|
|
6/14/2022
|
-0.10 / -1.25%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.24
|
7.90
|
6,600
|
|
|
6/13/2022
|
+0.20 / +2.56%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.69
|
8.00
|
10,100
|
|
|
6/10/2022
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.00
|
7.80
|
7.45
|
7.80
|
10,000
|
|
|
6/9/2022
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.80
|
7.60
|
900
|
|
|
6/8/2022
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
8.10
|
5,000
|
|
|
6/7/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.03
|
8.20
|
11,200
|
|
|
6/6/2022
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.38
|
8.30
|
500
|
|
|
6/3/2022
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.20
|
8.44
|
8.20
|
17,700
|
|
|
6/2/2022
|
-0.30 / -3.53%
|
8.40
|
8.60
|
8.00
|
8.20
|
8.22
|
8.20
|
43,700
|
|
|
6/1/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.31
|
8.50
|
12,100
|
|
|
5/31/2022
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.60
|
8.50
|
3,900
|
|
|
5/30/2022
|
+0.50 / +6.17%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.33
|
8.60
|
19,500
|
|
|
5/27/2022
|
-0.30 / -3.57%
|
8.10
|
8.50
|
8.10
|
8.10
|
8.13
|
8.10
|
21,200
|
|
|
5/26/2022
|
-0.20 / -2.33%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.64
|
8.40
|
6,100
|
|
|
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
|
|
|