Closing price on 9/9/2021
|
|
Open |
6.70 |
High |
7.00 |
Low |
6.60 |
Volume |
3,600 |
Split-adjusted Price |
7.00 |
|
|
V21 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2021
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.67
|
7.00
|
3,600
|
|
9/8/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.81
|
7.00
|
16,600
|
|
9/7/2021
|
0.00 / 0.00%
|
7.00
|
7.70
|
7.00
|
7.00
|
7.03
|
7.00
|
20,200
|
|
9/6/2021
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
50,000
|
|
9/1/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
48,600
|
|
8/31/2021
|
-0.40 / -5.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.99
|
7.00
|
11,300
|
|
8/30/2021
|
-0.10 / -1.33%
|
7.10
|
7.40
|
6.90
|
7.40
|
7.01
|
7.40
|
7,700
|
|
8/27/2021
|
+0.50 / +7.14%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.00
|
7.50
|
600
|
|
8/26/2021
|
-0.70 / -9.09%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.21
|
7.00
|
4,300
|
|
8/25/2021
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
100
|
|
8/24/2021
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.30
|
7.60
|
7.50
|
7.60
|
5,200
|
|
8/23/2021
|
0.00 / 0.00%
|
7.20
|
8.20
|
7.20
|
7.60
|
7.58
|
7.60
|
19,400
|
|
8/20/2021
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.00
|
7.60
|
7.17
|
7.60
|
31,100
|
|
8/19/2021
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.87
|
7.50
|
6,100
|
|
8/18/2021
|
+0.30 / +3.90%
|
8.40
|
8.40
|
7.50
|
8.00
|
7.94
|
8.00
|
35,900
|
|
8/17/2021
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
8,500
|
|
8/16/2021
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
700
|
|
8/13/2021
|
+0.50 / +8.47%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
4,800
|
|
8/12/2021
|
+0.50 / +9.26%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.89
|
5.90
|
40,600
|
|
8/11/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
7,700
|
|
8/10/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
8/9/2021
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
100
|
|
8/6/2021
|
-0.20 / -3.64%
|
5.40
|
5.60
|
5.10
|
5.30
|
5.38
|
5.30
|
5,200
|
|
8/5/2021
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.47
|
5.50
|
6,400
|
|
8/4/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
7,900
|
|
8/3/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4,200
|
|
8/2/2021
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.30
|
1,900
|
|
7/30/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
700
|
|
7/29/2021
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,400
|
|
7/28/2021
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.50
|
5.50
|
2,000
|
|
|