Closing price on 8/21/2020
|
|
Open |
12.60 |
High |
13.05 |
Low |
12.55 |
Volume |
997,620 |
Split-adjusted Price |
7.10 |
|
|
VPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2020
|
+0.45 / +3.57%
|
12.60
|
13.05
|
12.55
|
13.05
|
12.79
|
7.10
|
997,620
|
|
8/20/2020
|
+0.10 / +0.80%
|
12.40
|
12.65
|
12.00
|
12.60
|
12.27
|
6.86
|
1,163,840
|
|
8/19/2020
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.10
|
12.50
|
12.40
|
6.80
|
581,260
|
|
8/18/2020
|
-0.30 / -2.34%
|
12.75
|
12.75
|
12.25
|
12.50
|
12.51
|
6.80
|
594,690
|
|
8/17/2020
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.65
|
12.80
|
12.85
|
6.97
|
471,110
|
|
8/14/2020
|
-1.10 / -7.80%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.91
|
7.08
|
430,580
|
|
8/13/2020
|
+0.90 / +6.82%
|
13.10
|
14.10
|
12.65
|
14.10
|
13.20
|
6.85
|
961,520
|
|
8/12/2020
|
-0.50 / -3.65%
|
13.70
|
13.70
|
13.10
|
13.20
|
13.49
|
6.41
|
376,130
|
|
8/11/2020
|
-0.25 / -1.79%
|
13.95
|
13.95
|
13.60
|
13.70
|
13.85
|
6.66
|
302,750
|
|
8/10/2020
|
+0.45 / +3.33%
|
13.60
|
14.00
|
13.60
|
13.95
|
13.91
|
6.78
|
307,970
|
|
8/7/2020
|
+0.60 / +4.65%
|
12.90
|
13.80
|
12.90
|
13.50
|
13.26
|
6.56
|
575,730
|
|
8/6/2020
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
6.27
|
347,250
|
|
8/5/2020
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.69
|
6.27
|
106,530
|
|
8/4/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.72
|
6.17
|
103,790
|
|
8/3/2020
|
+0.20 / +1.60%
|
12.50
|
13.00
|
12.50
|
12.70
|
12.63
|
6.17
|
121,850
|
|
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
|
|
|