|
Closing price on 8/2/2024
|
|
| Open |
12.65 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
374,300 |
| Split-adjusted Price |
12.90 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2024
|
+0.25 / +1.98%
|
12.65
|
12.90
|
12.50
|
12.90
|
12.65
|
12.90
|
374,300
|
|
|
8/1/2024
|
-0.80 / -5.95%
|
13.45
|
13.60
|
12.60
|
12.65
|
12.95
|
12.65
|
742,800
|
|
|
7/31/2024
|
-0.25 / -1.82%
|
13.55
|
13.65
|
13.35
|
13.45
|
13.48
|
13.45
|
583,600
|
|
|
7/30/2024
|
-0.10 / -0.72%
|
13.85
|
13.85
|
13.50
|
13.70
|
13.67
|
13.70
|
409,300
|
|
|
7/29/2024
|
+0.05 / +0.36%
|
13.75
|
13.95
|
13.70
|
13.80
|
13.80
|
13.80
|
304,100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.55
|
13.75
|
13.67
|
13.75
|
346,400
|
|
|
7/25/2024
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.55
|
13.75
|
13.66
|
13.75
|
248,100
|
|
|
7/24/2024
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.35
|
13.80
|
13.64
|
13.80
|
418,400
|
|
|
7/23/2024
|
-0.25 / -1.78%
|
14.05
|
14.20
|
13.70
|
13.80
|
13.84
|
13.80
|
557,200
|
|
|
7/22/2024
|
-0.30 / -2.09%
|
14.25
|
14.35
|
13.75
|
14.05
|
14.02
|
14.05
|
662,700
|
|
|
7/19/2024
|
-0.25 / -1.71%
|
14.55
|
14.65
|
14.15
|
14.35
|
14.30
|
14.35
|
484,800
|
|
|
7/18/2024
|
+0.30 / +2.10%
|
14.35
|
14.60
|
14.10
|
14.60
|
14.29
|
14.60
|
487,700
|
|
|
7/17/2024
|
-0.50 / -3.38%
|
15.00
|
15.00
|
14.00
|
14.30
|
14.49
|
14.30
|
749,300
|
|
|
7/16/2024
|
+0.05 / +0.34%
|
14.80
|
15.10
|
14.70
|
14.80
|
14.91
|
14.80
|
701,000
|
|
|
7/15/2024
|
+0.15 / +1.03%
|
14.65
|
14.85
|
14.55
|
14.75
|
14.67
|
14.75
|
347,000
|
|
|
7/12/2024
|
-0.30 / -2.01%
|
14.95
|
15.05
|
14.35
|
14.60
|
14.74
|
14.60
|
720,900
|
|
|
7/11/2024
|
+0.05 / +0.34%
|
15.00
|
15.10
|
14.75
|
14.90
|
14.91
|
14.90
|
526,200
|
|
|
7/10/2024
|
+0.05 / +0.34%
|
14.85
|
15.20
|
14.80
|
14.85
|
14.97
|
14.85
|
878,300
|
|
|
7/9/2024
|
+0.55 / +3.86%
|
14.25
|
14.85
|
14.20
|
14.80
|
14.57
|
14.80
|
1,152,500
|
|
|
7/8/2024
|
+0.05 / +0.35%
|
14.25
|
14.45
|
14.05
|
14.25
|
14.16
|
14.25
|
503,800
|
|
|
7/5/2024
|
-0.15 / -1.05%
|
14.35
|
14.45
|
14.05
|
14.20
|
14.22
|
14.20
|
602,200
|
|
|
7/4/2024
|
+0.10 / +0.70%
|
14.30
|
14.60
|
14.20
|
14.35
|
14.40
|
14.35
|
553,900
|
|
|
7/3/2024
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.10
|
14.25
|
14.19
|
14.25
|
326,600
|
|
|
7/2/2024
|
-0.05 / -0.35%
|
14.30
|
14.35
|
14.10
|
14.25
|
14.22
|
14.25
|
272,200
|
|
|
7/1/2024
|
+0.30 / +2.14%
|
14.05
|
14.30
|
13.70
|
14.30
|
14.00
|
14.30
|
459,300
|
|
|
6/28/2024
|
-0.20 / -1.41%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.15
|
14.00
|
538,100
|
|
|
6/27/2024
|
-0.05 / -0.33%
|
14.95
|
15.05
|
14.70
|
14.90
|
14.85
|
14.19
|
441,100
|
|
|
6/26/2024
|
+0.05 / +0.34%
|
14.80
|
15.05
|
14.70
|
14.95
|
14.83
|
14.24
|
315,700
|
|
|
6/25/2024
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.65
|
14.90
|
14.80
|
14.19
|
532,900
|
|
|
6/24/2024
|
-0.90 / -5.73%
|
15.70
|
15.70
|
14.80
|
14.80
|
15.12
|
14.10
|
1,116,800
|
|
|