Closing price on 9/8/2021
|
|
Open |
7.80 |
High |
8.10 |
Low |
7.80 |
Volume |
6,000 |
Split-adjusted Price |
8.00 |
|
|
VC9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2021
|
+0.30 / +3.90%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
8.00
|
6,000
|
|
9/7/2021
|
-0.30 / -3.75%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.76
|
7.70
|
6,700
|
|
9/6/2021
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,100
|
|
9/1/2021
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
100
|
|
8/31/2021
|
+0.30 / +3.80%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.00
|
8.20
|
9,000
|
|
8/30/2021
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.87
|
7.90
|
7,500
|
|
8/27/2021
|
+0.20 / +2.53%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.03
|
8.10
|
6,600
|
|
8/26/2021
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.87
|
7.90
|
9,400
|
|
8/25/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.84
|
7.80
|
3,700
|
|
8/24/2021
|
-0.30 / -3.70%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.86
|
7.80
|
1,400
|
|
8/23/2021
|
+0.20 / +2.53%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.00
|
8.10
|
400
|
|
8/20/2021
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.82
|
7.90
|
15,600
|
|
8/19/2021
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.83
|
8.00
|
64,500
|
|
8/18/2021
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.64
|
7.80
|
16,500
|
|
8/17/2021
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.60
|
8.00
|
7.70
|
8.00
|
34,800
|
|
8/16/2021
|
+0.10 / +1.27%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.82
|
8.00
|
23,400
|
|
8/13/2021
|
-0.60 / -7.06%
|
8.20
|
8.50
|
7.90
|
7.90
|
8.02
|
7.90
|
23,200
|
|
8/12/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.29
|
8.50
|
15,200
|
|
8/11/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.31
|
8.50
|
25,500
|
|
8/10/2021
|
-0.20 / -2.35%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.31
|
8.30
|
8,300
|
|
8/9/2021
|
+0.20 / +2.41%
|
8.90
|
8.90
|
8.10
|
8.50
|
8.31
|
8.50
|
8,900
|
|
8/6/2021
|
-0.60 / -6.74%
|
9.50
|
9.50
|
8.30
|
8.30
|
8.33
|
8.30
|
10,200
|
|
8/5/2021
|
+0.60 / +7.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
8/4/2021
|
-0.40 / -4.60%
|
8.50
|
8.90
|
8.30
|
8.30
|
8.42
|
8.30
|
3,800
|
|
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
|
|
|