Closing price on 3/12/2021
|
|
Open |
5.30 |
High |
5.40 |
Low |
5.20 |
Volume |
23,200 |
Split-adjusted Price |
5.20 |
|
|
VC9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2021
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.23
|
5.20
|
23,200
|
|
3/11/2021
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.20
|
5.40
|
5.39
|
5.40
|
19,600
|
|
3/10/2021
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.61
|
5.60
|
2,600
|
|
3/9/2021
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.57
|
5.80
|
6,500
|
|
3/8/2021
|
+0.50 / +9.80%
|
5.10
|
5.60
|
5.00
|
5.60
|
5.31
|
5.60
|
95,700
|
|
3/5/2021
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.03
|
5.10
|
14,100
|
|
3/4/2021
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.10
|
5.00
|
2,600
|
|
3/3/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
9,000
|
|
3/2/2021
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
23,800
|
|
3/1/2021
|
-0.10 / -1.92%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.12
|
5.10
|
3,600
|
|
2/26/2021
|
-0.10 / -1.89%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
4,100
|
|
2/25/2021
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.25
|
5.30
|
6,400
|
|
2/24/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.30
|
5.14
|
5.30
|
3,800
|
|
2/23/2021
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.00
|
5.30
|
5.25
|
5.30
|
20,000
|
|
2/22/2021
|
+0.10 / +1.89%
|
5.00
|
5.40
|
4.90
|
5.40
|
5.00
|
5.40
|
20,800
|
|
2/19/2021
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.01
|
5.30
|
24,400
|
|
2/18/2021
|
-0.50 / -9.26%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.96
|
4.90
|
1,700
|
|
2/17/2021
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
500
|
|
2/9/2021
|
+0.30 / +5.88%
|
4.90
|
5.40
|
4.90
|
5.40
|
5.38
|
5.40
|
2,100
|
|
2/8/2021
|
-0.20 / -3.77%
|
4.90
|
5.10
|
4.90
|
5.10
|
4.94
|
5.10
|
2,800
|
|
2/5/2021
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
2/4/2021
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.93
|
5.00
|
4,900
|
|
2/3/2021
|
+0.40 / +9.52%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.57
|
4.60
|
4,600
|
|
2/2/2021
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
200
|
|
2/1/2021
|
+0.10 / +2.27%
|
4.20
|
4.70
|
4.20
|
4.50
|
4.42
|
4.50
|
2,400
|
|
1/29/2021
|
-0.10 / -2.22%
|
4.10
|
4.70
|
4.10
|
4.40
|
4.12
|
4.40
|
9,000
|
|
1/28/2021
|
-0.50 / -10.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.52
|
4.50
|
31,600
|
|
1/27/2021
|
-0.30 / -5.66%
|
5.40
|
5.50
|
5.00
|
5.00
|
5.08
|
5.00
|
25,600
|
|
1/26/2021
|
-0.40 / -7.02%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.40
|
5.30
|
37,100
|
|
1/25/2021
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
200
|
|
|