|
Closing price on 6/6/2024
|
|
| Open |
8.00 |
| High |
8.70 |
| Low |
7.60 |
| Volume |
68,500 |
| Split-adjusted Price |
8.60 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
+0.60 / +7.50%
|
8.00
|
8.70
|
7.60
|
8.60
|
8.20
|
8.60
|
68,500
|
|
|
6/5/2024
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.50
|
8.00
|
7.75
|
8.00
|
42,100
|
|
|
6/4/2024
|
+0.50 / +6.67%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.18
|
8.00
|
245,900
|
|
|
6/3/2024
|
+0.60 / +8.70%
|
6.80
|
7.50
|
6.80
|
7.50
|
7.36
|
7.50
|
138,500
|
|
|
5/31/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
6.90
|
3,300
|
|
|
5/30/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.86
|
6.90
|
5,600
|
|
|
5/29/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.88
|
6.90
|
50,200
|
|
|
5/28/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.71
|
6.90
|
6,200
|
|
|
5/27/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.70
|
6.90
|
16,100
|
|
|
5/24/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.72
|
6.90
|
42,800
|
|
|
5/23/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
6.90
|
8,600
|
|
|
5/22/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.78
|
6.90
|
48,500
|
|
|
5/21/2024
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.85
|
6.90
|
23,200
|
|
|
5/20/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
75,300
|
|
|
5/17/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.72
|
6.90
|
15,100
|
|
|
5/16/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
6.90
|
2,800
|
|
|
5/15/2024
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.77
|
6.80
|
16,700
|
|
|
5/14/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
6.90
|
2,200
|
|
|
5/13/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.68
|
6.90
|
2,400
|
|
|
5/10/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
900
|
|
|
5/9/2024
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.73
|
6.90
|
7,800
|
|
|
5/8/2024
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.73
|
6.90
|
4,200
|
|
|
5/7/2024
|
-0.20 / -2.90%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.70
|
6.70
|
12,100
|
|
|
5/6/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.63
|
6.90
|
14,000
|
|
|
5/3/2024
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.75
|
6.90
|
5,000
|
|
|
5/2/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.88
|
7.00
|
2,600
|
|
|
4/26/2024
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.80
|
7.00
|
1,700
|
|
|
4/25/2024
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.82
|
6.90
|
3,500
|
|
|
4/24/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
6.80
|
18,700
|
|
|