|
Closing price on 9/21/2017
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
6,900 |
| Split-adjusted Price |
9.20 |
|
|
V21 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2017
|
+0.20 / +2.22%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.82
|
9.20
|
6,900
|
|
|
9/20/2017
|
-0.40 / -4.26%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.78
|
9.00
|
3,100
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
9/18/2017
|
-0.30 / -3.09%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,800
|
|
|
9/15/2017
|
+0.70 / +7.78%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.25
|
9.70
|
3,500
|
|
|
9/14/2017
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,800
|
|
|
9/13/2017
|
0.00 / 0.00%
|
8.40
|
9.10
|
8.40
|
9.10
|
9.05
|
9.10
|
1,700
|
|
|
9/12/2017
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2,600
|
|
|
9/11/2017
|
-0.30 / -3.23%
|
9.00
|
10.10
|
8.50
|
9.00
|
9.00
|
9.00
|
2,800
|
|
|
9/8/2017
|
+0.80 / +9.41%
|
8.50
|
9.30
|
8.50
|
9.30
|
8.90
|
9.30
|
9,200
|
|
|
9/7/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
9/6/2017
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
760
|
|
|
9/5/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
19,500
|
|
|
9/1/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
700
|
|
|
8/31/2017
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
500
|
|
|
8/30/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
800
|
|
|
8/29/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.28
|
8.40
|
2,500
|
|
|
8/28/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
8/25/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,300
|
|
|
8/24/2017
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.39
|
8.50
|
2,200
|
|
|
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
|
|
|