Closing price on 6/5/2024
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.60 |
Volume |
3,800 |
Split-adjusted Price |
4.60 |
|
|
VC9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2024
|
-0.30 / -6.12%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.81
|
4.60
|
3,800
|
|
6/4/2024
|
+0.30 / +6.52%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.73
|
4.90
|
18,500
|
|
6/3/2024
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.30
|
4.60
|
4.37
|
4.60
|
30,000
|
|
5/31/2024
|
-0.40 / -8.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3,600
|
|
5/30/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.78
|
4.80
|
400
|
|
5/29/2024
|
-0.10 / -2.04%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.74
|
4.80
|
26,700
|
|
5/28/2024
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.80
|
4.90
|
112,300
|
|
5/27/2024
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.87
|
5.00
|
49,900
|
|
5/24/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.55
|
4.60
|
45,300
|
|
5/23/2024
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.36
|
4.50
|
25,800
|
|
5/22/2024
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.23
|
4.40
|
15,400
|
|
5/21/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
3,300
|
|
5/20/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.23
|
4.40
|
3,100
|
|
5/17/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
4.40
|
2,600
|
|
5/16/2024
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
12,400
|
|
5/15/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
5/14/2024
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
4.50
|
5,300
|
|
5/13/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
2,100
|
|
5/10/2024
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
11,200
|
|
5/9/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
2,200
|
|
5/8/2024
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.32
|
4.30
|
11,000
|
|
5/7/2024
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
13,200
|
|
5/6/2024
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
9,700
|
|
5/3/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
2,100
|
|
5/2/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
14,900
|
|
4/26/2024
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.04
|
4.10
|
10,600
|
|
4/25/2024
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.02
|
4.20
|
3,500
|
|
4/24/2024
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.08
|
4.00
|
9,500
|
|
4/23/2024
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3,400
|
|
4/22/2024
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.18
|
4.20
|
3,000
|
|
|