|
Closing price on 12/9/2022
|
|
| Open |
7.20 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
63,700 |
| Split-adjusted Price |
6.26 |
|
|
VC7 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.21
|
6.26
|
63,700
|
|
|
12/8/2022
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.35
|
6.26
|
106,500
|
|
|
12/7/2022
|
-0.10 / -1.35%
|
7.50
|
7.80
|
6.90
|
7.30
|
7.30
|
6.26
|
84,300
|
|
|
12/6/2022
|
-0.60 / -7.50%
|
8.00
|
8.50
|
7.20
|
7.40
|
7.61
|
6.34
|
190,400
|
|
|
12/5/2022
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.80
|
8.00
|
7.95
|
6.86
|
80,200
|
|
|
12/2/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.40
|
8.00
|
7.67
|
6.86
|
109,900
|
|
|
12/1/2022
|
+0.10 / +1.27%
|
8.30
|
8.50
|
7.90
|
8.00
|
8.20
|
6.86
|
181,900
|
|
|
11/30/2022
|
+0.70 / +9.72%
|
7.10
|
7.90
|
7.10
|
7.90
|
7.54
|
6.77
|
267,300
|
|
|
11/29/2022
|
+0.30 / +4.35%
|
6.90
|
7.40
|
6.80
|
7.20
|
7.14
|
6.17
|
263,400
|
|
|
11/28/2022
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.67
|
5.91
|
89,500
|
|
|
11/25/2022
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.32
|
5.49
|
99,900
|
|
|
11/24/2022
|
+0.10 / +1.64%
|
5.80
|
6.20
|
5.70
|
6.20
|
5.98
|
5.31
|
48,300
|
|
|
11/23/2022
|
-0.30 / -4.69%
|
6.40
|
6.60
|
5.90
|
6.10
|
6.13
|
5.23
|
42,000
|
|
|
11/22/2022
|
+0.30 / +4.92%
|
6.10
|
6.60
|
5.90
|
6.40
|
6.36
|
5.49
|
135,600
|
|
|
11/21/2022
|
+0.40 / +7.02%
|
6.10
|
6.20
|
5.80
|
6.10
|
6.03
|
5.23
|
135,200
|
|
|
11/18/2022
|
+0.40 / +7.55%
|
5.30
|
5.70
|
5.00
|
5.70
|
5.33
|
4.89
|
87,000
|
|
|
11/17/2022
|
+0.40 / +8.16%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.22
|
4.54
|
88,300
|
|
|
11/16/2022
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.10
|
4.90
|
4.51
|
4.20
|
211,600
|
|
|
11/15/2022
|
0.00 / 0.00%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.19
|
3.86
|
180,400
|
|
|
11/14/2022
|
-0.40 / -8.16%
|
5.10
|
5.20
|
4.50
|
4.50
|
4.60
|
3.86
|
180,100
|
|
|
11/11/2022
|
-0.50 / -9.26%
|
5.40
|
5.60
|
4.90
|
4.90
|
5.11
|
4.20
|
71,500
|
|
|
11/10/2022
|
-0.30 / -5.26%
|
5.50
|
5.70
|
5.20
|
5.40
|
5.38
|
4.63
|
97,200
|
|
|
11/9/2022
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.50
|
5.70
|
5.74
|
4.89
|
168,900
|
|
|
11/8/2022
|
-0.60 / -9.52%
|
6.10
|
6.30
|
5.70
|
5.70
|
5.93
|
4.89
|
179,000
|
|
|
11/7/2022
|
-0.60 / -8.70%
|
6.40
|
7.00
|
6.30
|
6.30
|
6.41
|
5.40
|
130,200
|
|
|
11/4/2022
|
-0.60 / -8.00%
|
7.60
|
7.60
|
6.80
|
6.90
|
6.93
|
5.91
|
158,400
|
|
|
11/3/2022
|
-0.10 / -1.32%
|
7.80
|
7.90
|
7.50
|
7.50
|
7.67
|
6.43
|
39,700
|
|
|
11/2/2022
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.55
|
6.51
|
51,300
|
|
|
11/1/2022
|
-0.20 / -2.53%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.84
|
6.60
|
51,200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.60
|
7.90
|
7.81
|
6.77
|
62,500
|
|
|