|
Closing price on 8/23/2017
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
1,600 |
| Split-adjusted Price |
8.50 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,600
|
|
|
8/22/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.46
|
8.50
|
1,300
|
|
|
8/18/2017
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,600
|
|
|
8/17/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
500
|
|
|
8/16/2017
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,100
|
|
|
8/15/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1,200
|
|
|
8/14/2017
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.21
|
8.30
|
2,200
|
|
|
8/11/2017
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,400
|
|
|
8/10/2017
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.94
|
8.10
|
10,000
|
|
|
8/9/2017
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3,100
|
|
|
8/8/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
8.00
|
5,000
|
|
|
8/7/2017
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.20
|
8.00
|
7.45
|
8.00
|
8,600
|
|
|
8/4/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
12,700
|
|
|
8/3/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3,310
|
|
|
8/2/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.50
|
8.00
|
7.95
|
8.00
|
13,900
|
|
|
8/1/2017
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3,000
|
|
|
7/31/2017
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.50
|
8.00
|
7.95
|
8.00
|
16,000
|
|
|
7/28/2017
|
-0.60 / -7.06%
|
7.80
|
8.80
|
7.70
|
7.90
|
7.90
|
7.90
|
900
|
|
|
7/27/2017
|
-0.90 / -9.57%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.56
|
8.50
|
4,407
|
|
|
7/26/2017
|
0.00 / 0.00%
|
9.30
|
10.30
|
9.00
|
9.40
|
9.26
|
9.40
|
15,129
|
|
|
7/25/2017
|
+0.80 / +9.30%
|
9.40
|
9.40
|
8.60
|
9.40
|
9.02
|
9.40
|
40,800
|
|
|
7/24/2017
|
+0.10 / +1.18%
|
8.60
|
9.30
|
8.30
|
8.60
|
8.61
|
8.60
|
12,600
|
|
|
7/21/2017
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.80
|
8.50
|
8.14
|
8.50
|
18,729
|
|
|
7/20/2017
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.77
|
7.80
|
96,632
|
|
|
7/19/2017
|
0.00 / 0.00%
|
7.30
|
8.10
|
7.30
|
8.10
|
7.94
|
8.10
|
1,500
|
|
|
7/18/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,200
|
|
|
7/17/2017
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
1,800
|
|
|
7/14/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.97
|
8.00
|
2,900
|
|
|
7/13/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
|