|
Closing price on 8/2/2022
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
7,000 |
| Split-adjusted Price |
5.90 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.84
|
5.90
|
7,000
|
|
|
8/1/2022
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.50
|
6.00
|
5.80
|
6.00
|
5,500
|
|
|
7/29/2022
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
600
|
|
|
7/28/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
6.10
|
3,400
|
|
|
7/27/2022
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.03
|
6.10
|
3,300
|
|
|
7/25/2022
|
-0.10 / -1.61%
|
5.80
|
6.10
|
5.70
|
6.10
|
5.78
|
6.10
|
7,600
|
|
|
7/22/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
500
|
|
|
7/21/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.03
|
6.20
|
2,700
|
|
|
7/20/2022
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.08
|
6.20
|
9,700
|
|
|
7/19/2022
|
+0.30 / +5.26%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.94
|
6.00
|
5,100
|
|
|
7/18/2022
|
-0.40 / -6.56%
|
5.80
|
6.10
|
5.60
|
5.70
|
5.77
|
5.70
|
16,500
|
|
|
7/15/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
7/14/2022
|
-0.10 / -1.61%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.88
|
6.10
|
10,900
|
|
|
7/13/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.04
|
6.20
|
5,300
|
|
|
7/12/2022
|
0.00 / 0.00%
|
5.70
|
6.20
|
5.70
|
6.10
|
5.91
|
6.10
|
1,400
|
|
|
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
|
|
|