|
|
Closing price on 11/13/2023
|
|
| Open |
8.20 |
| High |
8.28 |
| Low |
8.00 |
| Volume |
410,400 |
| Split-adjusted Price |
7.71 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2023
|
-0.07 / -0.85%
|
8.20
|
8.28
|
8.00
|
8.18
|
8.20
|
7.71
|
410,400
|
|
|
11/10/2023
|
0.00 / 0.00%
|
8.00
|
8.39
|
8.00
|
8.25
|
8.25
|
7.77
|
457,400
|
|
|
11/9/2023
|
+0.28 / +3.51%
|
7.98
|
8.40
|
7.98
|
8.25
|
8.13
|
7.77
|
389,700
|
|
|
11/8/2023
|
+0.52 / +6.98%
|
7.31
|
7.97
|
7.31
|
7.97
|
7.68
|
7.51
|
453,000
|
|
|
11/7/2023
|
0.00 / 0.00%
|
7.43
|
7.50
|
7.00
|
7.45
|
7.42
|
7.02
|
331,800
|
|
|
11/6/2023
|
+0.14 / +1.92%
|
7.50
|
7.50
|
7.16
|
7.45
|
7.37
|
7.02
|
271,200
|
|
|
11/3/2023
|
+0.47 / +6.87%
|
7.31
|
7.31
|
6.70
|
7.31
|
7.15
|
6.89
|
1,004,300
|
|
|
11/2/2023
|
+0.44 / +6.88%
|
6.68
|
6.84
|
6.68
|
6.84
|
6.77
|
6.44
|
183,800
|
|
|
11/1/2023
|
-0.10 / -1.54%
|
6.51
|
6.55
|
6.10
|
6.40
|
6.23
|
6.03
|
376,800
|
|
|
10/31/2023
|
-0.30 / -4.41%
|
6.70
|
6.71
|
6.35
|
6.50
|
6.55
|
6.12
|
370,100
|
|
|
10/30/2023
|
-0.21 / -3.00%
|
7.05
|
7.05
|
6.80
|
6.80
|
6.91
|
6.41
|
154,500
|
|
|
10/27/2023
|
+0.12 / +1.74%
|
6.96
|
7.10
|
6.50
|
7.01
|
6.76
|
6.60
|
429,300
|
|
|
10/26/2023
|
-0.51 / -6.89%
|
7.15
|
7.30
|
6.89
|
6.89
|
6.94
|
6.49
|
558,600
|
|
|
10/25/2023
|
+0.02 / +0.27%
|
7.40
|
7.50
|
7.35
|
7.40
|
7.42
|
6.97
|
140,000
|
|
|
10/24/2023
|
+0.07 / +0.96%
|
7.31
|
7.45
|
7.23
|
7.38
|
7.37
|
6.95
|
150,900
|
|
|
10/23/2023
|
-0.06 / -0.81%
|
7.37
|
7.45
|
7.15
|
7.31
|
7.29
|
6.89
|
308,300
|
|
|
10/20/2023
|
+0.25 / +3.51%
|
7.06
|
7.37
|
7.05
|
7.37
|
7.18
|
6.94
|
252,500
|
|
|
10/19/2023
|
-0.05 / -0.70%
|
7.19
|
7.35
|
7.03
|
7.12
|
7.17
|
6.71
|
404,000
|
|
|
10/18/2023
|
-0.37 / -4.91%
|
7.79
|
7.79
|
7.02
|
7.17
|
7.29
|
6.76
|
569,700
|
|
|
10/17/2023
|
-0.56 / -6.91%
|
8.27
|
8.27
|
7.54
|
7.54
|
7.98
|
7.10
|
509,500
|
|
|
10/16/2023
|
-0.30 / -3.57%
|
8.55
|
8.55
|
8.10
|
8.10
|
8.24
|
7.63
|
248,300
|
|
|
10/13/2023
|
+0.12 / +1.45%
|
8.19
|
8.50
|
8.01
|
8.40
|
8.20
|
7.91
|
384,900
|
|
|
10/12/2023
|
+0.13 / +1.60%
|
8.40
|
8.50
|
8.16
|
8.28
|
8.30
|
7.80
|
339,800
|
|
|
10/11/2023
|
-0.25 / -2.98%
|
8.50
|
8.50
|
8.10
|
8.15
|
8.24
|
7.68
|
407,200
|
|
|
10/10/2023
|
+0.25 / +3.07%
|
8.43
|
8.60
|
8.25
|
8.40
|
8.39
|
7.91
|
296,500
|
|
|
10/9/2023
|
+0.14 / +1.75%
|
8.06
|
8.48
|
8.06
|
8.15
|
8.15
|
7.68
|
202,400
|
|
|
10/6/2023
|
+0.05 / +0.63%
|
8.01
|
8.20
|
7.60
|
8.01
|
8.01
|
7.55
|
279,300
|
|
|
10/5/2023
|
-0.50 / -5.91%
|
8.51
|
8.60
|
7.96
|
7.96
|
8.31
|
7.50
|
271,100
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.40
|
8.65
|
7.91
|
8.46
|
8.41
|
7.97
|
340,000
|
|
|
10/3/2023
|
-0.63 / -6.93%
|
8.70
|
8.85
|
8.46
|
8.46
|
8.59
|
7.97
|
805,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|