|
Closing price on 11/26/2020
|
|
Open |
14.65 |
High |
14.85 |
Low |
14.50 |
Volume |
463,740 |
Split-adjusted Price |
8.00 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2020
|
+0.10 / +0.68%
|
14.65
|
14.85
|
14.50
|
14.70
|
14.67
|
8.00
|
463,740
|
|
11/25/2020
|
-0.20 / -1.35%
|
14.85
|
15.20
|
14.50
|
14.60
|
14.74
|
7.95
|
1,014,550
|
|
11/24/2020
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.60
|
14.80
|
14.89
|
8.05
|
1,459,630
|
|
11/23/2020
|
-0.70 / -4.43%
|
15.60
|
15.70
|
15.10
|
15.10
|
15.28
|
8.22
|
1,891,480
|
|
11/20/2020
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.40
|
15.80
|
15.62
|
8.60
|
1,361,170
|
|
11/19/2020
|
+0.45 / +2.93%
|
15.40
|
15.80
|
15.10
|
15.80
|
15.51
|
8.60
|
1,650,950
|
|
11/18/2020
|
-0.05 / -0.32%
|
15.40
|
15.60
|
15.10
|
15.35
|
15.25
|
8.35
|
1,437,010
|
|
11/17/2020
|
+0.30 / +1.99%
|
15.05
|
15.40
|
14.70
|
15.40
|
14.99
|
8.38
|
1,539,710
|
|
11/16/2020
|
+0.25 / +1.68%
|
15.00
|
15.30
|
14.60
|
15.10
|
14.96
|
8.22
|
1,688,430
|
|
11/13/2020
|
+0.85 / +6.07%
|
13.70
|
14.85
|
13.70
|
14.85
|
14.10
|
8.08
|
1,743,820
|
|
11/12/2020
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.95
|
7.62
|
1,209,630
|
|
11/11/2020
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.84
|
7.62
|
847,730
|
|
11/10/2020
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.60
|
13.80
|
13.80
|
7.51
|
1,002,330
|
|
11/9/2020
|
+0.25 / +1.83%
|
13.75
|
13.90
|
13.35
|
13.90
|
13.55
|
7.56
|
1,773,990
|
|
11/6/2020
|
+0.45 / +3.41%
|
13.25
|
13.70
|
13.00
|
13.65
|
13.30
|
7.43
|
1,570,900
|
|
11/5/2020
|
-0.10 / -0.75%
|
13.15
|
13.30
|
12.90
|
13.20
|
13.00
|
7.18
|
1,339,950
|
|
11/4/2020
|
-0.05 / -0.37%
|
13.35
|
13.40
|
12.80
|
13.30
|
12.98
|
7.24
|
2,943,490
|
|
11/3/2020
|
+0.25 / +1.91%
|
13.00
|
13.35
|
12.90
|
13.35
|
13.15
|
7.27
|
675,980
|
|
11/2/2020
|
+0.25 / +1.95%
|
12.75
|
13.10
|
12.20
|
13.10
|
12.52
|
7.13
|
2,311,420
|
|
10/30/2020
|
+0.30 / +2.39%
|
12.70
|
12.85
|
12.15
|
12.85
|
12.46
|
6.99
|
1,725,750
|
|
10/29/2020
|
0.00 / 0.00%
|
12.50
|
12.75
|
11.85
|
12.55
|
12.18
|
6.83
|
1,672,750
|
|
10/28/2020
|
-0.10 / -0.79%
|
12.50
|
12.55
|
12.35
|
12.55
|
12.46
|
6.83
|
426,030
|
|
10/27/2020
|
+0.20 / +1.61%
|
12.35
|
12.65
|
11.85
|
12.65
|
12.19
|
6.88
|
1,412,080
|
|
10/26/2020
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.20
|
12.45
|
12.40
|
6.78
|
400,110
|
|
10/23/2020
|
+0.15 / +1.21%
|
12.45
|
12.70
|
12.30
|
12.55
|
12.52
|
6.83
|
400,060
|
|
10/22/2020
|
+0.15 / +1.22%
|
12.20
|
12.40
|
11.75
|
12.40
|
11.99
|
6.75
|
1,266,880
|
|
10/21/2020
|
-0.25 / -2.00%
|
12.50
|
12.80
|
12.25
|
12.25
|
12.47
|
6.67
|
500,070
|
|
10/20/2020
|
+0.10 / +0.81%
|
12.45
|
12.60
|
12.25
|
12.50
|
12.42
|
6.80
|
237,250
|
|
10/19/2020
|
0.00 / 0.00%
|
12.30
|
12.45
|
11.85
|
12.40
|
12.03
|
6.75
|
1,108,110
|
|
10/16/2020
|
-0.10 / -0.80%
|
12.50
|
12.90
|
12.30
|
12.40
|
12.44
|
6.75
|
244,670
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|