Closing price on 8/3/2021
|
|
Open |
8.30 |
High |
8.70 |
Low |
8.30 |
Volume |
5,747 |
Split-adjusted Price |
8.70 |
|
|
VC9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2021
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.30
|
8.70
|
5,747
|
|
8/2/2021
|
-0.80 / -8.60%
|
9.30
|
9.30
|
8.50
|
8.50
|
8.76
|
8.50
|
47,700
|
|
7/30/2021
|
+0.60 / +6.90%
|
7.90
|
9.30
|
7.90
|
9.30
|
8.99
|
9.30
|
35,700
|
|
7/29/2021
|
+0.40 / +4.82%
|
7.60
|
8.70
|
7.60
|
8.70
|
8.13
|
8.70
|
3,200
|
|
7/28/2021
|
-0.90 / -9.78%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
8.30
|
28,000
|
|
7/27/2021
|
+0.60 / +6.98%
|
8.30
|
9.30
|
8.30
|
9.20
|
8.57
|
9.20
|
1,892,700
|
|
7/26/2021
|
-0.40 / -4.44%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.33
|
8.60
|
10,200
|
|
7/23/2021
|
+0.10 / +1.12%
|
9.60
|
9.70
|
9.00
|
9.00
|
9.67
|
9.00
|
84,737
|
|
7/22/2021
|
+0.80 / +9.88%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
8.90
|
186,500
|
|
7/21/2021
|
+0.70 / +9.46%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.99
|
8.10
|
210,900
|
|
7/20/2021
|
+0.60 / +8.82%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.40
|
7.40
|
17,400
|
|
7/19/2021
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
118,700
|
|
7/16/2021
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3,000
|
|
7/15/2021
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
100
|
|
7/14/2021
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
6.90
|
38,600
|
|
7/13/2021
|
+0.60 / +9.68%
|
6.00
|
6.80
|
6.00
|
6.80
|
6.67
|
6.80
|
10,300
|
|
7/12/2021
|
-0.10 / -1.59%
|
5.70
|
6.20
|
5.70
|
6.20
|
5.70
|
6.20
|
400
|
|
7/9/2021
|
-0.40 / -5.97%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
6.30
|
1,000
|
|
7/8/2021
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
800
|
|
7/7/2021
|
+0.50 / +7.94%
|
6.10
|
6.80
|
6.10
|
6.80
|
6.10
|
6.80
|
200
|
|
7/6/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
200
|
|
7/5/2021
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
7,300
|
|
7/2/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,100
|
|
7/1/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
6/30/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
7,000
|
|
6/29/2021
|
-0.50 / -7.14%
|
6.40
|
6.80
|
6.30
|
6.50
|
6.67
|
6.50
|
7,500
|
|
6/28/2021
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.40
|
7.00
|
7.00
|
7.00
|
400
|
|
6/25/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
6/24/2021
|
0.00 / 0.00%
|
7.20
|
7.70
|
6.60
|
7.00
|
6.60
|
7.00
|
7,300
|
|
6/23/2021
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
0
|
|
|