|
Closing price on 7/11/2022
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.60 |
| Volume |
7,400 |
| Split-adjusted Price |
6.10 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2022
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.60
|
6.10
|
5.93
|
6.10
|
7,400
|
|
|
7/8/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.40
|
5.90
|
5.51
|
5.90
|
29,200
|
|
|
7/7/2022
|
-0.10 / -1.64%
|
5.60
|
6.30
|
5.60
|
6.00
|
5.82
|
6.00
|
8,200
|
|
|
7/6/2022
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.14
|
6.10
|
2,500
|
|
|
7/5/2022
|
+0.20 / +3.23%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.15
|
6.40
|
5,100
|
|
|
7/4/2022
|
-0.50 / -7.46%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.21
|
6.20
|
78,100
|
|
|
7/1/2022
|
-0.10 / -1.47%
|
6.30
|
6.80
|
6.20
|
6.70
|
6.38
|
6.70
|
14,700
|
|
|
6/30/2022
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.41
|
6.80
|
3,100
|
|
|
6/29/2022
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.86
|
6.80
|
4,600
|
|
|
6/28/2022
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.54
|
6.80
|
15,800
|
|
|
6/27/2022
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.79
|
6.80
|
2,400
|
|
|
6/24/2022
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.20
|
6.60
|
6.53
|
6.60
|
9,100
|
|
|
6/23/2022
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.56
|
6.70
|
1,000
|
|
|
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
|
|
|