Simplify Volt Cloud and Cybersecurity Disruption (NY: VCLO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	12.86	13.04	12.84	12.92	5,017	+0.11(+0.84%)
Sep 29, 2021	13.16	13.16	12.68	12.81	19,967	-0.20(-1.56%)
Sep 28, 2021	13.33	13.33	12.95	13.01	53,677	-0.81(-5.87%)
Sep 27, 2021	14.64	14.64	13.72	13.82	45,841	-0.70(-4.84%)
Sep 24, 2021	14.59	14.59	14.14	14.53	22,326	-0.27(-1.83%)
Sep 23, 2021	14.61	14.83	14.42	14.80	26,511	+0.15(+1.02%)
Sep 22, 2021	14.26	14.65	14.26	14.65	8,071	+0.54(+3.82%)
Sep 21, 2021	14.07	14.24	13.86	14.11	15,039	+0.23(+1.64%)
Sep 20, 2021	14.18	14.84	13.67	13.88	34,439	-0.81(-5.49%)
Sep 17, 2021	14.62	14.78	14.36	14.69	23,493	+0.19(+1.33%)
Sep 16, 2021	14.16	14.60	14.11	14.50	25,733	+0.38(+2.67%)
Sep 15, 2021	13.86	14.17	13.86	14.12	10,723	+0.39(+2.88%)
Sep 14, 2021	13.78	14.12	13.72	13.72	8,294	-0.04(-0.31%)
Sep 13, 2021	14.45	14.45	13.37	13.77	34,866	-0.28(-1.96%)
Sep 10, 2021	14.51	14.51	14.04	14.04	41,345	-0.42(-2.91%)
Sep 09, 2021	14.31	14.46	14.21	14.46	22,951	+0.31(+2.19%)
Sep 08, 2021	15.18	15.18	13.91	14.15	22,168	-0.32(-2.20%)
Sep 07, 2021	15.95	15.99	14.17	14.47	38,019	-0.03(-0.18%)
Sep 03, 2021	14.10	14.59	14.10	14.50	21,901	+0.32(+2.23%)
Sep 02, 2021	14.33	14.33	14.14	14.18	10,591	+0.14(+0.97%)
Sep 01, 2021	13.83	14.25	13.79	14.05	25,502	+0.22(+1.56%)
Aug 31, 2021	14.13	14.13	13.76	13.83	57,620	-0.33(-2.35%)
Aug 30, 2021	14.04	14.16	13.83	14.16	20,568	+0.26(+1.89%)
Aug 27, 2021	13.62	13.99	13.62	13.90	16,169	+0.23(+1.71%)
Aug 26, 2021	13.67	13.86	13.51	13.67	36,880	+0.06(+0.47%)
Aug 25, 2021	13.69	13.74	13.60	13.60	23,591	+0.01(+0.05%)
Aug 24, 2021	13.39	13.67	13.39	13.60	15,830	+0.28(+2.13%)
Aug 23, 2021	12.96	13.32	12.96	13.32	1,986	+0.41(+3.15%)
Aug 20, 2021	12.96	12.96	12.91	12.91	4,642	+0.11(+0.87%)
Aug 19, 2021	12.69	12.94	12.69	12.80	12,076	+0.06(+0.44%)
Aug 18, 2021	12.83	12.92	12.74	12.74	13,446	-0.15(-1.18%)
Aug 17, 2021	12.93	12.93	12.69	12.89	12,098	-0.09(-0.70%)
Aug 16, 2021	13.11	13.11	12.72	12.99	14,824	-0.23(-1.70%)
Aug 13, 2021	13.22	13.42	13.21	13.21	4,251	-0.01(-0.06%)
Aug 12, 2021	13.07	13.27	12.90	13.22	8,441	+0.25(+1.94%)
Aug 11, 2021	13.27	13.39	12.83	12.97	18,104	-0.70(-5.13%)
Aug 10, 2021	13.55	13.86	13.42	13.67	5,188	+0.30(+2.24%)
Aug 09, 2021	13.14	13.67	13.04	13.37	8,933	+0.06(+0.42%)
Aug 06, 2021	13.57	13.57	13.11	13.31	11,676	-0.37(-2.74%)
Aug 05, 2021	13.50	13.70	13.39	13.69	16,355	+0.32(+2.38%)
Aug 04, 2021	13.28	13.52	13.13	13.37	26,021	+0.35(+2.66%)
Aug 03, 2021	13.21	13.41	13.02	13.02	12,438	-0.17(-1.25%)
Aug 02, 2021	13.31	13.31	12.94	13.19	32,211	-0.01(-0.10%)
Jul 30, 2021	13.40	13.48	13.20	13.20	14,115	-0.50(-3.62%)
Jul 29, 2021	13.57	13.70	13.37	13.70	15,990	+0.30(+2.24%)
Jul 28, 2021	13.18	13.45	13.16	13.40	12,937	+0.45(+3.47%)
Jul 27, 2021	12.93	12.95	12.89	12.95	7,246	-0.27(-2.02%)
Jul 26, 2021	13.19	13.28	13.08	13.21	9,092	-0.13(-0.97%)
Jul 23, 2021	13.38	13.39	13.11	13.34	21,266	-0.05(-0.40%)
Jul 22, 2021	12.67	13.40	12.67	13.40	12,851	+0.72(+5.65%)
Jul 21, 2021	12.61	12.78	12.46	12.68	4,706	+0.12(+0.95%)
Jul 20, 2021	12.22	12.70	12.22	12.56	27,398	+0.35(+2.90%)
Jul 19, 2021	11.83	12.32	11.78	12.21	25,063	-0.10(-0.80%)
Jul 16, 2021	12.22	12.32	12.18	12.31	13,514	+0.02(+0.18%)
Jul 15, 2021	12.51	12.51	12.18	12.28	12,436	-0.26(-2.05%)
Jul 14, 2021	12.80	12.92	12.51	12.54	14,912	-0.27(-2.08%)
Jul 13, 2021	12.98	13.03	12.77	12.81	18,316	-0.29(-2.22%)
Jul 12, 2021	13.06	13.10	12.79	13.10	18,100	+0.18(+1.38%)
Jul 09, 2021	13.22	13.22	12.63	12.92	11,343	-0.22(-1.71%)
Jul 08, 2021	12.84	13.14	12.35	13.14	12,380	+0.21(+1.59%)
Jul 07, 2021	12.87	13.02	12.73	12.94	19,974	+0.05(+0.38%)
Jul 06, 2021	12.86	12.95	12.70	12.89	22,086	+0.19(+1.46%)
Jul 02, 2021	12.81	12.81	12.42	12.70	28,152	+0.02(+0.15%)
Jul 01, 2021	13.07	13.07	12.25	12.69	25,507	-0.25(-1.95%)
Jun 30, 2021	12.80	12.94	12.46	12.94	12,942	+0.22(+1.70%)
Jun 29, 2021	12.51	12.83	12.51	12.72	22,302	+0.12(+0.92%)
Jun 28, 2021	12.62	12.67	12.46	12.61	9,496	+0.13(+1.05%)
Jun 25, 2021	12.91	12.91	12.26	12.47	99,723	-0.43(-3.30%)
Jun 24, 2021	12.86	12.90	12.36	12.90	43,651	+0.46(+3.69%)
Jun 23, 2021	12.64	12.64	12.25	12.44	28,883	-0.01(-0.05%)
Jun 22, 2021	12.16	12.47	12.10	12.45	67,026	+0.40(+3.31%)
Jun 21, 2021	12.30	12.30	11.71	12.05	31,559	-0.15(-1.26%)
Jun 18, 2021	12.04	12.26	11.93	12.20	21,633	+0.14(+1.13%)
Jun 17, 2021	11.68	12.07	11.18	12.07	33,892	+0.52(+4.47%)
Jun 16, 2021	11.55	11.55	11.28	11.55	9,457	+0.14(+1.26%)
Jun 15, 2021	11.70	11.79	11.33	11.41	20,163	-0.21(-1.82%)
Jun 14, 2021	11.52	11.72	11.48	11.62	26,635	+0.25(+2.18%)
Jun 11, 2021	11.54	11.54	11.26	11.37	30,304	-0.01(-0.09%)
Jun 10, 2021	11.22	11.38	11.02	11.38	7,770	+0.44(+4.05%)
Jun 09, 2021	11.23	11.23	10.83	10.94	1,359	-0.02(-0.19%)
Jun 08, 2021	10.77	11.01	10.77	10.96	8,723	+0.27(+2.57%)
Jun 07, 2021	10.53	10.74	10.53	10.68	5,127	+0.30(+2.93%)
Jun 04, 2021	10.49	10.49	10.34	10.38	7,484	-0.07(-0.65%)
Jun 03, 2021	10.53	10.54	10.40	10.45	2,533	-0.15(-1.44%)
Jun 02, 2021	10.51	10.64	10.50	10.60	4,654	+0.02(+0.21%)
Jun 01, 2021	10.64	10.64	10.43	10.58	3,687	+0.03(+0.30%)
May 28, 2021	10.68	10.72	10.55	10.55	15,007	-0.07(-0.62%)
May 27, 2021	10.71	10.71	10.21	10.61	11,198	+0.09(+0.88%)
May 26, 2021	10.49	10.64	10.49	10.52	13,375	+0.26(+2.53%)
May 25, 2021	10.32	10.35	10.26	10.26	5,352	-0.04(-0.35%)
May 24, 2021	10.15	10.30	10.15	10.30	4,237	+0.17(+1.66%)
May 21, 2021	9.886	10.20	9.886	10.13	3,809	+0.27(+2.71%)
May 20, 2021	9.764	9.886	9.764	9.862	8,744	+0.25(+2.64%)
May 19, 2021	9.394	9.661	9.394	9.608	1,815	-0.03(-0.29%)
May 18, 2021	9.699	9.792	9.629	9.636	9,435	+0.24(+2.52%)
May 17, 2021	9.315	9.427	9.268	9.399	3,059	-0.17(-1.74%)
May 14, 2021	9.465	9.680	9.399	9.565	108,092	+0.44(+4.83%)
May 13, 2021	9.362	9.605	8.941	9.124	9,049	-0.24(-2.52%)
May 12, 2021	9.343	9.362	9.231	9.360	2,875	-0.22(-2.32%)
May 11, 2021	9.165	9.583	9.165	9.583	5,779	+0.17(+1.85%)
May 10, 2021	9.736	9.736	9.184	9.409	6,571	-0.15(-1.56%)
May 07, 2021	9.652	9.746	9.557	9.557	2,487	+0.19(+2.01%)
May 06, 2021	9.830	9.830	9.240	9.369	29,457	-0.61(-6.13%)
May 05, 2021	10.25	10.35	9.981	9.981	2,011	-0.21(-2.10%)
May 04, 2021	10.30	10.65	10.20	10.20	1,806	-0.46(-4.34%)
May 03, 2021	11.18	11.18	10.55	10.66	4,438	-0.15(-1.40%)
Apr 30, 2021	10.99	11.01	10.81	10.81	5,234	-0.14(-1.32%)
Apr 29, 2021	11.14	11.14	10.86	10.95	3,545	-0.25(-2.27%)
Apr 28, 2021	11.51	11.51	10.93	11.21	2,391	-0.36(-3.13%)
Apr 27, 2021	11.61	11.61	11.30	11.57	3,262	+0.30(+2.64%)
Apr 26, 2021	11.19	11.28	10.93	11.27	3,216	+0.32(+2.95%)
Apr 23, 2021	10.58	11.01	10.58	10.95	3,524	+0.51(+4.92%)
Apr 22, 2021	10.30	10.66	10.30	10.44	8,654	+0.08(+0.77%)
Apr 21, 2021	9.933	10.36	9.792	10.36	3,652	+0.16(+1.59%)
Apr 20, 2021	10.45	10.45	10.20	10.20	685	-0.19(-1.85%)
Apr 19, 2021	10.47	10.60	10.37	10.39	2,045	-0.14(-1.29%)
Apr 16, 2021	10.56	10.69	10.51	10.52	3,952	-0.18(-1.64%)
Apr 15, 2021	10.77	10.82	10.49	10.70	2,693	+0.25(+2.35%)
Apr 14, 2021	10.81	10.81	10.45	10.45	15,789	-0.29(-2.72%)
Apr 13, 2021	10.19	10.77	10.19	10.74	5,416	+0.69(+6.81%)
Apr 12, 2021	10.03	10.06	9.961	10.06	5,697	+0.03(+0.30%)
Apr 09, 2021	10.02	10.03	9.878	10.03	2,777	-0.08(-0.78%)
Apr 08, 2021	10.08	10.11	10.08	10.11	231	+0.22(+2.22%)
Apr 07, 2021	9.961	9.984	9.873	9.889	1,785	-0.08(-0.85%)
Apr 06, 2021	9.933	10.09	9.933	9.974	1,765	+0.18(+1.79%)
Apr 05, 2021	9.989	9.989	9.663	9.799	8,266	-0.02(-0.24%)
Apr 01, 2021	9.785	9.867	9.785	9.822	4,699	+0.19(+2.01%)
Mar 31, 2021	9.647	9.647	9.629	9.629	351	+0.31(+3.28%)
Mar 30, 2021	9.315	9.352	9.193	9.323	2,296	-0.02(-0.21%)
Mar 29, 2021	9.357	9.362	9.249	9.343	3,754	-0.15(-1.62%)
Mar 26, 2021	9.479	9.540	9.334	9.496	2,777	+0.11(+1.21%)
Mar 25, 2021	9.362	9.383	9.324	9.383	1,848	-0.03(-0.29%)
Mar 24, 2021	9.839	9.839	9.411	9.411	7,761	-0.37(-3.80%)
Mar 23, 2021	9.924	9.924	9.783	9.783	797	-0.15(-1.51%)
Mar 22, 2021	9.849	9.961	9.849	9.933	3,162	+0.09(+0.91%)
Mar 19, 2021	9.753	9.875	9.753	9.844	3,097	+0.15(+1.51%)
Mar 18, 2021	9.895	9.961	9.698	9.698	3,882	-0.57(-5.58%)
Mar 17, 2021	10.03	10.27	9.783	10.27	2,642	+0.18(+1.80%)
Mar 16, 2021	10.37	10.39	10.09	10.09	2,482	-0.15(-1.46%)
Mar 15, 2021	9.933	10.25	9.933	10.24	15,703	+0.17(+1.64%)
Mar 12, 2021	9.755	10.18	9.755	10.07	5,447	-0.23(-2.27%)
Mar 11, 2021	10.09	10.34	10.09	10.31	6,333	+0.46(+4.66%)
Mar 10, 2021	10.06	10.30	9.815	9.849	4,835	-0.05(-0.55%)
Mar 09, 2021	9.296	9.989	9.296	9.904	3,788	+0.63(+6.75%)
Mar 08, 2021	9.437	9.895	9.278	9.278	8,459	-0.27(-2.86%)
Mar 05, 2021	9.849	9.849	9.371	9.551	18,586	-0.43(-4.35%)
Mar 04, 2021	10.05	10.43	9.966	9.985	11,453	-0.39(-3.78%)
Mar 03, 2021	10.59	10.59	10.32	10.38	22,198	-0.54(-4.98%)
Mar 02, 2021	11.39	11.39	10.92	10.92	951	-0.23(-2.05%)
Mar 01, 2021	11.13	11.15	10.80	11.15	6,819	+0.39(+3.66%)
Feb 26, 2021	10.63	10.77	10.63	10.76	4,272	+0.07(+0.65%)
Feb 25, 2021	10.78	10.99	10.69	10.69	1,981	-0.40(-3.60%)
Feb 24, 2021	10.98	11.14	10.84	11.09	3,090	+0.06(+0.54%)
Feb 23, 2021	11.79	11.79	10.40	11.03	16,237	-0.35(-3.06%)
Feb 22, 2021	11.74	11.74	11.23	11.37	4,623	-0.38(-3.27%)
Feb 19, 2021	11.88	11.88	11.67	11.76	6,302	-0.06(-0.49%)
Feb 18, 2021	11.79	11.90	11.79	11.82	612	-0.10(-0.88%)
Feb 17, 2021	12.17	12.17	11.83	11.92	2,372	-0.21(-1.73%)
Feb 16, 2021	12.87	12.87	12.08	12.13	7,721	-0.14(-1.12%)
Feb 12, 2021	12.36	12.36	12.17	12.27	2,243	+0.04(+0.31%)
Feb 11, 2021	12.25	12.25	12.23	12.23	986	+0.02(+0.20%)
Feb 10, 2021	12.26	12.44	11.88	12.21	24,707	-0.05(-0.41%)
Feb 09, 2021	12.07	12.36	12.07	12.26	7,402	+0.20(+1.64%)
Feb 08, 2021	12.17	12.24	11.99	12.06	2,661	-0.05(-0.41%)
Feb 05, 2021	12.17	12.17	11.98	12.11	3,845	+0.12(+0.97%)
Feb 04, 2021	11.90	11.99	11.90	11.99	3,174	+0.07(+0.58%)
Feb 03, 2021	12.15	12.15	11.89	11.92	4,665	+0.02(+0.15%)
Feb 02, 2021	11.71	12.02	11.71	11.91	3,090	+0.25(+2.17%)
Feb 01, 2021	11.90	11.90	11.49	11.65	6,248	+0.07(+0.58%)
Jan 29, 2021	11.45	11.59	11.33	11.59	3,204	+0.08(+0.70%)
Jan 28, 2021	11.37	11.68	11.30	11.51	3,946	+0.21(+1.83%)
Jan 27, 2021	11.33	11.33	11.16	11.30	5,683	-0.10(-0.87%)
Jan 26, 2021	12.16	12.16	11.40	11.40	5,698	-0.36(-3.08%)
Jan 25, 2021	11.96	11.99	11.52	11.76	7,203	+0.00(+0.02%)
Jan 22, 2021	11.75	11.80	11.67	11.76	2,563	+0.05(+0.39%)
Jan 21, 2021	11.85	11.85	11.71	11.71	4,644	-0.01(-0.07%)
Jan 20, 2021	11.71	11.81	11.63	11.72	3,407	-0.07(-0.56%)
Jan 19, 2021	11.93	11.93	11.51	11.79	9,381	+0.08(+0.66%)
Jan 15, 2021	11.89	11.97	11.71	11.71	4,486	-0.23(-1.91%)
Jan 14, 2021	12.03	12.12	11.91	11.94	15,764	-0.05(-0.38%)
Jan 13, 2021	12.14	12.14	11.85	11.98	11,392	-0.06(-0.53%)
Jan 12, 2021	12.25	12.25	11.95	12.05	11,079	-0.01(-0.09%)
Jan 11, 2021	12.03	12.20	11.81	12.06	13,829	+0.20(+1.65%)
Jan 08, 2021	12.11	12.24	11.85	11.86	13,565	+0.07(+0.61%)
Jan 07, 2021	11.50	11.79	11.42	11.79	13,215	+0.63(+5.65%)
Jan 06, 2021	11.43	11.43	10.97	11.16	13,215	-0.19(-1.64%)
Jan 05, 2021	11.07	11.45	11.07	11.35	19,893	+0.14(+1.29%)
Jan 04, 2021	11.44	11.44	11.18	11.20	5,846	-0.24(-2.09%)
Dec 31, 2020		11.44	11.44	11.44	13,694	-0.29(-2.47%)
Dec 30, 2020	11.73	11.82	11.73	11.73	13,694	+0.10(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.