|
Closing price on 1/19/2023
|
|
| Open |
4.18 |
| High |
4.20 |
| Low |
4.06 |
| Volume |
64,000 |
| Split-adjusted Price |
4.10 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2023
|
+0.04 / +0.99%
|
4.18
|
4.20
|
4.06
|
4.10
|
4.13
|
4.10
|
64,000
|
|
|
1/18/2023
|
+0.01 / +0.25%
|
4.05
|
4.15
|
4.00
|
4.06
|
4.10
|
4.06
|
56,200
|
|
|
1/17/2023
|
-0.02 / -0.49%
|
4.00
|
4.09
|
3.98
|
4.05
|
4.04
|
4.05
|
156,700
|
|
|
1/16/2023
|
-0.03 / -0.73%
|
4.10
|
4.10
|
3.99
|
4.07
|
4.01
|
4.07
|
67,400
|
|
|
1/13/2023
|
+0.06 / +1.49%
|
4.12
|
4.15
|
4.01
|
4.10
|
4.03
|
4.10
|
105,000
|
|
|
1/12/2023
|
-0.06 / -1.46%
|
3.99
|
4.15
|
3.99
|
4.04
|
4.08
|
4.04
|
41,400
|
|
|
1/11/2023
|
+0.01 / +0.24%
|
4.18
|
4.18
|
4.00
|
4.10
|
4.07
|
4.10
|
59,400
|
|
|
1/10/2023
|
-0.01 / -0.24%
|
4.18
|
4.18
|
4.02
|
4.09
|
4.06
|
4.09
|
29,000
|
|
|
1/9/2023
|
-0.01 / -0.24%
|
4.13
|
4.14
|
4.10
|
4.10
|
4.11
|
4.10
|
63,500
|
|
|
1/6/2023
|
-0.07 / -1.67%
|
4.12
|
4.25
|
4.10
|
4.11
|
4.12
|
4.11
|
98,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
4.00
|
4.36
|
4.00
|
4.18
|
4.13
|
4.18
|
56,100
|
|
|
1/4/2023
|
-0.02 / -0.48%
|
4.20
|
4.30
|
4.06
|
4.18
|
4.15
|
4.18
|
121,700
|
|
|
1/3/2023
|
+0.21 / +5.26%
|
3.99
|
4.20
|
3.99
|
4.20
|
4.13
|
4.20
|
93,000
|
|
|
12/30/2022
|
+0.07 / +1.79%
|
3.92
|
4.10
|
3.92
|
3.99
|
3.98
|
3.99
|
80,000
|
|
|
12/29/2022
|
-0.08 / -2.00%
|
4.07
|
4.07
|
3.90
|
3.92
|
3.97
|
3.92
|
83,400
|
|
|
12/28/2022
|
+0.07 / +1.78%
|
3.95
|
4.19
|
3.88
|
4.00
|
4.08
|
4.00
|
79,300
|
|
|
12/27/2022
|
+0.14 / +3.69%
|
3.56
|
3.93
|
3.56
|
3.93
|
3.79
|
3.93
|
93,400
|
|
|
12/26/2022
|
-0.28 / -6.88%
|
4.06
|
4.06
|
3.79
|
3.79
|
3.81
|
3.79
|
406,700
|
|
|
12/23/2022
|
-0.16 / -3.78%
|
4.20
|
4.32
|
4.05
|
4.07
|
4.10
|
4.07
|
87,300
|
|
|
12/22/2022
|
+0.06 / +1.44%
|
4.40
|
4.40
|
4.02
|
4.23
|
4.13
|
4.23
|
46,300
|
|
|
12/21/2022
|
-0.31 / -6.92%
|
4.24
|
4.60
|
4.17
|
4.17
|
4.20
|
4.17
|
208,600
|
|
|
12/20/2022
|
-0.13 / -2.82%
|
4.70
|
4.70
|
4.29
|
4.48
|
4.37
|
4.48
|
153,500
|
|
|
12/19/2022
|
-0.19 / -3.96%
|
4.80
|
4.80
|
4.61
|
4.61
|
4.71
|
4.61
|
298,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.73
|
4.80
|
4.77
|
4.80
|
128,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
4.79
|
4.92
|
4.70
|
4.80
|
4.79
|
4.80
|
80,300
|
|
|
12/14/2022
|
-0.02 / -0.41%
|
4.98
|
4.98
|
4.80
|
4.80
|
4.85
|
4.80
|
136,900
|
|
|
12/13/2022
|
0.00 / 0.00%
|
4.82
|
4.82
|
4.53
|
4.82
|
4.70
|
4.82
|
166,600
|
|
|
12/12/2022
|
-0.16 / -3.21%
|
5.20
|
5.20
|
4.80
|
4.82
|
4.92
|
4.82
|
199,200
|
|
|
12/9/2022
|
+0.03 / +0.61%
|
4.98
|
4.98
|
4.71
|
4.98
|
4.81
|
4.98
|
155,500
|
|
|
12/8/2022
|
+0.16 / +3.34%
|
4.63
|
5.00
|
4.63
|
4.95
|
4.89
|
4.95
|
128,800
|
|
|