Closing price on 9/6/2023
|
|
Open |
6.30 |
High |
6.30 |
Low |
6.20 |
Volume |
4,200 |
Split-adjusted Price |
6.30 |
|
|
V21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.25
|
6.30
|
4,200
|
|
9/5/2023
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.17
|
6.30
|
7,800
|
|
8/31/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
6.20
|
2,900
|
|
8/30/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.00
|
6.20
|
2,600
|
|
8/29/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.03
|
6.20
|
5,600
|
|
8/28/2023
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
5.93
|
6.20
|
13,700
|
|
8/25/2023
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.89
|
5.90
|
16,000
|
|
8/24/2023
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.76
|
5.80
|
5,500
|
|
8/23/2023
|
-0.30 / -4.92%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.76
|
5.80
|
37,700
|
|
8/22/2023
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.78
|
6.10
|
3,400
|
|
8/21/2023
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.50
|
6.10
|
5.73
|
6.10
|
21,000
|
|
8/18/2023
|
-0.40 / -6.25%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.19
|
6.00
|
117,500
|
|
8/17/2023
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.20
|
6.40
|
6.21
|
6.40
|
9,300
|
|
8/16/2023
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
15,200
|
|
8/15/2023
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
6.50
|
10,900
|
|
8/14/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
6.40
|
34,800
|
|
8/11/2023
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.27
|
6.40
|
16,500
|
|
8/10/2023
|
+0.40 / +6.45%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.62
|
6.60
|
50,900
|
|
8/9/2023
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.19
|
6.20
|
49,300
|
|
8/8/2023
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.36
|
6.30
|
38,500
|
|
8/7/2023
|
+0.20 / +3.17%
|
6.90
|
6.90
|
6.30
|
6.50
|
6.66
|
6.50
|
33,200
|
|
8/4/2023
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.17
|
6.30
|
172,600
|
|
8/3/2023
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,200
|
|
8/2/2023
|
-0.10 / -1.72%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.56
|
5.70
|
6,900
|
|
8/1/2023
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.50
|
5.80
|
5.66
|
5.80
|
7,700
|
|
7/31/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.52
|
5.60
|
10,000
|
|
7/28/2023
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.20
|
5.60
|
5.28
|
5.60
|
8,100
|
|
7/27/2023
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.49
|
5.40
|
24,500
|
|
7/26/2023
|
-0.20 / -3.45%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.57
|
5.60
|
8,600
|
|
7/25/2023
|
+0.10 / +1.75%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.58
|
5.80
|
7,100
|
|
|