|
Closing price on 5/3/2024
|
|
| Open |
14.30 |
| High |
14.35 |
| Low |
14.15 |
| Volume |
257,300 |
| Split-adjusted Price |
13.48 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
-0.10 / -0.70%
|
14.30
|
14.35
|
14.15
|
14.15
|
14.23
|
13.48
|
257,300
|
|
|
5/2/2024
|
+0.05 / +0.35%
|
14.25
|
14.40
|
14.05
|
14.25
|
14.19
|
13.57
|
256,800
|
|
|
4/26/2024
|
-0.05 / -0.35%
|
14.25
|
14.35
|
14.15
|
14.20
|
14.20
|
13.52
|
448,400
|
|
|
4/25/2024
|
-0.30 / -2.06%
|
14.50
|
14.50
|
14.25
|
14.25
|
14.31
|
13.57
|
394,800
|
|
|
4/24/2024
|
+0.35 / +2.46%
|
14.30
|
14.80
|
14.15
|
14.55
|
14.47
|
13.86
|
650,900
|
|
|
4/23/2024
|
0.00 / 0.00%
|
14.25
|
14.25
|
13.90
|
14.20
|
14.03
|
13.52
|
485,000
|
|
|
4/22/2024
|
0.00 / 0.00%
|
14.20
|
14.45
|
14.00
|
14.20
|
14.20
|
13.52
|
526,900
|
|
|
4/19/2024
|
-0.10 / -0.70%
|
14.00
|
14.40
|
13.60
|
14.20
|
13.94
|
13.52
|
894,900
|
|
|
4/17/2024
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.44
|
13.62
|
584,800
|
|
|
4/16/2024
|
-0.05 / -0.34%
|
14.75
|
14.95
|
13.95
|
14.70
|
14.32
|
14.00
|
1,282,300
|
|
|
4/15/2024
|
-1.10 / -6.94%
|
15.90
|
15.95
|
14.75
|
14.75
|
15.31
|
14.05
|
1,088,600
|
|
|
4/12/2024
|
-0.15 / -0.94%
|
15.90
|
16.20
|
15.80
|
15.85
|
15.91
|
15.10
|
670,800
|
|
|
4/11/2024
|
+0.15 / +0.95%
|
15.80
|
16.00
|
15.65
|
16.00
|
15.77
|
15.24
|
557,700
|
|
|
4/10/2024
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.85
|
15.85
|
15.98
|
15.10
|
411,200
|
|
|
4/9/2024
|
+0.20 / +1.26%
|
15.95
|
16.05
|
15.85
|
16.05
|
15.93
|
15.29
|
410,000
|
|
|
4/8/2024
|
-0.05 / -0.31%
|
16.00
|
16.05
|
15.60
|
15.85
|
15.86
|
15.10
|
763,900
|
|
|
4/5/2024
|
-0.50 / -3.05%
|
16.20
|
16.25
|
15.90
|
15.90
|
16.04
|
15.14
|
1,384,000
|
|
|
4/4/2024
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.49
|
15.62
|
812,700
|
|
|
4/3/2024
|
-0.15 / -0.89%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.80
|
15.90
|
966,500
|
|
|
4/2/2024
|
+0.30 / +1.81%
|
16.50
|
16.90
|
16.30
|
16.85
|
16.57
|
16.05
|
1,272,200
|
|
|
4/1/2024
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.45
|
16.55
|
16.53
|
15.76
|
684,000
|
|
|
3/29/2024
|
-0.15 / -0.89%
|
16.90
|
16.95
|
16.60
|
16.65
|
16.69
|
15.86
|
774,600
|
|
|
3/28/2024
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.80
|
16.00
|
815,300
|
|
|
3/27/2024
|
+0.20 / +1.20%
|
16.85
|
17.00
|
16.70
|
16.90
|
16.86
|
16.10
|
1,214,500
|
|
|
3/26/2024
|
+0.30 / +1.83%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.39
|
15.90
|
964,100
|
|
|
3/25/2024
|
-0.30 / -1.80%
|
16.70
|
16.90
|
16.40
|
16.40
|
16.62
|
15.62
|
639,900
|
|
|
3/22/2024
|
+0.15 / +0.91%
|
16.70
|
17.10
|
16.70
|
16.70
|
16.88
|
15.90
|
1,666,700
|
|
|
3/21/2024
|
+0.35 / +2.16%
|
16.25
|
16.75
|
16.20
|
16.55
|
16.54
|
15.76
|
1,241,800
|
|
|
3/20/2024
|
+0.05 / +0.31%
|
16.15
|
16.25
|
16.05
|
16.20
|
16.16
|
15.43
|
456,100
|
|
|
3/19/2024
|
+0.15 / +0.94%
|
16.15
|
16.50
|
15.90
|
16.15
|
16.18
|
15.38
|
647,600
|
|
|