Closing price on 7/31/2020
|
|
Open |
12.50 |
High |
12.50 |
Low |
12.00 |
Volume |
104,940 |
Split-adjusted Price |
6.07 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.50
|
12.41
|
6.07
|
104,940
|
|
7/30/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.41
|
6.07
|
96,570
|
|
7/29/2020
|
-0.10 / -0.79%
|
12.60
|
12.60
|
11.80
|
12.50
|
12.19
|
6.07
|
108,300
|
|
7/28/2020
|
+0.30 / +2.44%
|
12.30
|
13.00
|
12.30
|
12.60
|
12.56
|
6.12
|
104,830
|
|
7/27/2020
|
-0.50 / -3.91%
|
12.40
|
12.60
|
11.95
|
12.30
|
12.31
|
5.98
|
123,570
|
|
7/24/2020
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.40
|
12.80
|
12.77
|
6.22
|
123,910
|
|
7/23/2020
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.20
|
12.90
|
12.38
|
6.27
|
203,870
|
|
7/22/2020
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.41
|
6.03
|
102,230
|
|
7/21/2020
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.41
|
6.07
|
95,160
|
|
7/20/2020
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.50
|
12.60
|
12.60
|
6.12
|
134,660
|
|
7/17/2020
|
+0.10 / +0.76%
|
13.00
|
13.30
|
12.80
|
13.20
|
12.94
|
6.41
|
127,500
|
|
7/16/2020
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.85
|
13.10
|
12.98
|
6.37
|
151,340
|
|
7/15/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.17
|
6.41
|
122,280
|
|
7/14/2020
|
+0.30 / +2.34%
|
12.80
|
13.20
|
12.80
|
13.10
|
12.92
|
6.37
|
235,270
|
|
7/13/2020
|
+0.50 / +4.07%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.36
|
6.22
|
427,200
|
|
7/10/2020
|
-0.20 / -1.60%
|
12.35
|
12.70
|
12.30
|
12.30
|
12.40
|
5.98
|
54,180
|
|
7/9/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.36
|
6.07
|
121,810
|
|
7/8/2020
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.33
|
6.07
|
108,100
|
|
7/7/2020
|
-0.30 / -2.34%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.60
|
6.07
|
86,510
|
|
7/6/2020
|
-0.05 / -0.39%
|
12.85
|
13.70
|
12.60
|
12.80
|
12.77
|
6.22
|
41,910
|
|
7/3/2020
|
+0.75 / +6.20%
|
11.50
|
12.90
|
11.50
|
12.85
|
12.36
|
6.24
|
49,100
|
|
7/2/2020
|
-0.90 / -6.92%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.88
|
170,180
|
|
7/1/2020
|
-0.95 / -6.81%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.32
|
5,810
|
|
6/30/2020
|
-1.05 / -7.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
6.78
|
4,280
|
|
6/29/2020
|
-1.10 / -6.83%
|
15.00
|
15.75
|
15.00
|
15.00
|
15.19
|
7.29
|
6,870
|
|
6/26/2020
|
-1.20 / -6.94%
|
16.10
|
18.40
|
16.10
|
16.10
|
16.68
|
7.82
|
8,160
|
|
6/25/2020
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.41
|
7,200
|
|
6/24/2020
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
9.04
|
1,970
|
|
6/23/2020
|
+0.15 / +0.76%
|
19.85
|
20.00
|
19.60
|
20.00
|
19.90
|
9.72
|
85,340
|
|
6/22/2020
|
+1.20 / +6.43%
|
19.20
|
19.85
|
19.20
|
19.85
|
19.47
|
9.65
|
90,660
|
|
|