|
Closing price on 5/26/2017
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.90 |
| Volume |
39,090 |
| Split-adjusted Price |
8.00 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
-0.60 / -6.98%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.31
|
8.00
|
39,090
|
|
|
5/25/2017
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5,500
|
|
|
5/24/2017
|
-0.60 / -6.82%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.48
|
8.20
|
5,849
|
|
|
5/23/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.74
|
8.80
|
500
|
|
|
5/22/2017
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.20
|
8.80
|
8.71
|
8.80
|
33,800
|
|
|
5/19/2017
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.80
|
8.66
|
8.80
|
32,800
|
|
|
5/18/2017
|
+0.30 / +3.53%
|
8.70
|
9.00
|
8.50
|
8.80
|
8.69
|
8.80
|
41,700
|
|
|
5/17/2017
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.38
|
8.50
|
36,700
|
|
|
5/16/2017
|
+0.20 / +2.50%
|
8.20
|
8.30
|
7.90
|
8.20
|
8.02
|
8.20
|
24,500
|
|
|
5/15/2017
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
100
|
|
|
5/12/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
5/11/2017
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
100
|
|
|
5/10/2017
|
-0.90 / -9.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
400
|
|
|
5/9/2017
|
-1.00 / -9.80%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.99
|
9.20
|
42,083
|
|
|
5/8/2017
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.11
|
10.20
|
135,700
|
|
|
5/5/2017
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.80
|
10.20
|
10.01
|
10.20
|
108,300
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.00
|
10.80
|
9.90
|
10.00
|
10.08
|
10.00
|
104,600
|
|
|
5/3/2017
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
10.30
|
10.00
|
105,883
|
|
|
4/28/2017
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.40
|
10.30
|
127,600
|
|
|
4/27/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
134,200
|
|
|
4/26/2017
|
+0.10 / +0.97%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.30
|
10.40
|
140,400
|
|
|
4/25/2017
|
+0.90 / +9.57%
|
8.50
|
10.30
|
8.50
|
10.30
|
9.19
|
10.30
|
10,100
|
|
|
4/24/2017
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3,807
|
|
|
4/21/2017
|
-1.10 / -9.57%
|
11.80
|
11.80
|
10.40
|
10.40
|
10.60
|
10.40
|
1,543
|
|
|
4/20/2017
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
400
|
|
|
4/19/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
12.50
|
200
|
|
|
4/18/2017
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.10
|
12.50
|
12.49
|
12.50
|
8,094
|
|
|
4/17/2017
|
-0.40 / -2.96%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.09
|
13.10
|
80,200
|
|
|
4/14/2017
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.80
|
13.50
|
108,700
|
|
|
4/13/2017
|
+0.80 / +6.15%
|
13.00
|
14.30
|
13.00
|
13.80
|
13.52
|
13.80
|
103,200
|
|
|