|
Closing price on 9/30/2022
|
|
| Open |
5.30 |
| High |
5.80 |
| Low |
5.30 |
| Volume |
700 |
| Split-adjusted Price |
5.80 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
0.00 / 0.00%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.44
|
5.80
|
700
|
|
|
9/29/2022
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.40
|
5.80
|
5.51
|
5.80
|
11,200
|
|
|
9/28/2022
|
-0.20 / -3.45%
|
5.60
|
5.90
|
5.60
|
5.60
|
5.75
|
5.60
|
7,000
|
|
|
9/27/2022
|
+0.20 / +3.57%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.80
|
200
|
|
|
9/26/2022
|
-0.50 / -8.20%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.70
|
5.60
|
7,700
|
|
|
9/23/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
400
|
|
|
9/22/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2,000
|
|
|
9/21/2022
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
8,200
|
|
|
9/20/2022
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.86
|
6.00
|
1,100
|
|
|
9/19/2022
|
-0.10 / -1.64%
|
5.70
|
6.10
|
5.70
|
6.00
|
5.95
|
6.00
|
2,400
|
|
|
9/16/2022
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.80
|
6.10
|
5.83
|
6.10
|
5,400
|
|
|
9/15/2022
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
6.00
|
3,500
|
|
|
9/14/2022
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
5,400
|
|
|
9/13/2022
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
9,000
|
|
|
9/12/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.06
|
6.20
|
14,700
|
|
|
9/9/2022
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.03
|
6.20
|
7,600
|
|
|
9/8/2022
|
+0.10 / +1.64%
|
6.10
|
6.30
|
5.90
|
6.20
|
6.01
|
6.20
|
7,800
|
|
|
9/7/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.16
|
6.10
|
13,200
|
|
|
9/6/2022
|
-0.30 / -4.69%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.26
|
6.10
|
6,600
|
|
|
9/5/2022
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.00
|
6.40
|
6.25
|
6.40
|
39,100
|
|
|
8/31/2022
|
+0.10 / +1.61%
|
5.70
|
6.30
|
5.60
|
6.30
|
6.04
|
6.30
|
5,000
|
|
|
8/30/2022
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
2,300
|
|
|
8/29/2022
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.02
|
6.20
|
13,600
|
|
|
8/26/2022
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
6.10
|
8,600
|
|
|
8/25/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
6.30
|
3,300
|
|
|
8/24/2022
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.33
|
6.30
|
5,800
|
|
|
8/23/2022
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
8/22/2022
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.96
|
6.20
|
19,600
|
|
|
8/19/2022
|
+0.10 / +1.64%
|
6.20
|
6.50
|
6.10
|
6.20
|
6.26
|
6.20
|
18,800
|
|
|
8/18/2022
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4,500
|
|
|