|
Closing price on 8/23/2024
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
446,000 |
| Split-adjusted Price |
13.00 |
|
|
VPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
+0.05 / +0.39%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.91
|
13.00
|
446,000
|
|
|
8/22/2024
|
-0.20 / -1.52%
|
13.25
|
13.25
|
12.90
|
12.95
|
13.00
|
12.95
|
298,400
|
|
|
8/21/2024
|
+0.30 / +2.33%
|
12.85
|
13.30
|
12.85
|
13.15
|
13.07
|
13.15
|
565,400
|
|
|
8/20/2024
|
+0.10 / +0.78%
|
12.65
|
12.95
|
12.60
|
12.85
|
12.80
|
12.85
|
623,100
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.75
|
13.00
|
12.70
|
12.75
|
12.77
|
12.75
|
350,700
|
|
|
8/16/2024
|
+0.45 / +3.66%
|
12.35
|
12.85
|
12.20
|
12.75
|
12.60
|
12.75
|
561,400
|
|
|
8/15/2024
|
-0.15 / -1.20%
|
12.45
|
12.45
|
12.05
|
12.30
|
12.21
|
12.30
|
238,600
|
|
|
8/14/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.45
|
12.34
|
12.45
|
171,200
|
|
|
8/13/2024
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.25
|
12.45
|
12.35
|
12.45
|
274,000
|
|
|
8/12/2024
|
-0.10 / -0.79%
|
12.45
|
12.60
|
11.85
|
12.55
|
12.32
|
12.55
|
476,200
|
|
|
8/9/2024
|
+0.15 / +1.20%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.59
|
12.65
|
427,800
|
|
|
8/8/2024
|
+0.15 / +1.21%
|
12.30
|
12.50
|
12.15
|
12.50
|
12.36
|
12.50
|
463,800
|
|
|
8/7/2024
|
+0.30 / +2.49%
|
12.00
|
12.35
|
11.95
|
12.35
|
12.12
|
12.35
|
520,100
|
|
|
8/6/2024
|
+0.05 / +0.42%
|
12.40
|
12.40
|
11.70
|
12.05
|
11.98
|
12.05
|
434,700
|
|
|
8/5/2024
|
-0.90 / -6.98%
|
12.55
|
12.85
|
12.00
|
12.00
|
12.25
|
12.00
|
765,500
|
|
|
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
|
|
|