|
|
Closing price on 11/4/2021
|
|
| Open |
8.48 |
| High |
8.80 |
| Low |
8.20 |
| Volume |
1,493,100 |
| Split-adjusted Price |
7.51 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2021
|
-0.13 / -1.49%
|
8.48
|
8.80
|
8.20
|
8.58
|
8.50
|
7.51
|
1,493,100
|
|
|
11/3/2021
|
-0.65 / -6.94%
|
9.74
|
9.74
|
8.71
|
8.71
|
9.31
|
7.62
|
2,805,000
|
|
|
11/2/2021
|
+0.59 / +6.73%
|
9.35
|
9.36
|
8.77
|
9.36
|
9.21
|
8.19
|
3,048,900
|
|
|
11/1/2021
|
+0.57 / +6.95%
|
8.30
|
8.77
|
8.20
|
8.77
|
8.49
|
7.67
|
2,854,900
|
|
|
10/29/2021
|
-0.10 / -1.20%
|
8.31
|
8.32
|
8.10
|
8.20
|
8.26
|
7.17
|
2,013,400
|
|
|
10/28/2021
|
-0.10 / -1.19%
|
8.40
|
8.55
|
8.30
|
8.30
|
8.39
|
7.26
|
1,095,800
|
|
|
10/27/2021
|
+0.15 / +1.82%
|
8.25
|
8.49
|
8.20
|
8.40
|
8.30
|
7.35
|
1,350,900
|
|
|
10/26/2021
|
-0.04 / -0.48%
|
8.20
|
8.34
|
8.13
|
8.25
|
8.26
|
7.22
|
3,885,108
|
|
|
10/25/2021
|
0.00 / 0.00%
|
8.60
|
8.67
|
8.26
|
8.29
|
8.39
|
7.25
|
1,752,600
|
|
|
10/22/2021
|
+0.19 / +2.18%
|
8.55
|
9.00
|
8.55
|
8.89
|
8.87
|
7.25
|
2,096,000
|
|
|
10/21/2021
|
-0.27 / -3.01%
|
8.60
|
8.91
|
8.60
|
8.70
|
8.71
|
7.10
|
1,764,300
|
|
|
10/20/2021
|
-0.33 / -3.55%
|
9.30
|
9.65
|
8.79
|
8.97
|
9.19
|
7.32
|
2,930,800
|
|
|
10/19/2021
|
+0.58 / +6.65%
|
8.73
|
9.33
|
8.41
|
9.30
|
9.06
|
7.59
|
6,601,292
|
|
|
10/18/2021
|
+0.39 / +4.68%
|
8.60
|
8.75
|
8.36
|
8.72
|
8.62
|
7.11
|
3,008,700
|
|
|
10/15/2021
|
+0.45 / +5.71%
|
8.35
|
8.35
|
8.12
|
8.33
|
8.26
|
6.80
|
2,036,200
|
|
|
10/14/2021
|
+0.28 / +3.68%
|
7.61
|
8.00
|
7.45
|
7.88
|
7.66
|
6.43
|
1,084,700
|
|
|
10/13/2021
|
+0.34 / +4.68%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.62
|
6.20
|
1,435,200
|
|
|
10/12/2021
|
+0.26 / +3.71%
|
7.00
|
7.26
|
7.00
|
7.26
|
7.16
|
5.92
|
745,100
|
|
|
10/11/2021
|
+0.21 / +3.09%
|
6.75
|
7.05
|
6.60
|
7.00
|
6.82
|
5.71
|
817,900
|
|
|
10/8/2021
|
+0.10 / +1.49%
|
6.72
|
6.95
|
6.72
|
6.79
|
6.83
|
5.54
|
350,400
|
|
|
10/7/2021
|
+0.26 / +4.04%
|
6.44
|
6.78
|
6.43
|
6.69
|
6.53
|
5.46
|
557,900
|
|
|
10/6/2021
|
-0.46 / -6.68%
|
6.88
|
6.88
|
6.41
|
6.43
|
6.55
|
5.25
|
1,344,900
|
|
|
10/5/2021
|
+0.14 / +2.07%
|
6.80
|
6.95
|
6.75
|
6.89
|
6.82
|
5.62
|
287,700
|
|
|
10/4/2021
|
-0.50 / -6.90%
|
7.01
|
7.03
|
6.75
|
6.75
|
6.82
|
5.51
|
2,643,000
|
|
|
10/1/2021
|
-0.15 / -2.03%
|
7.20
|
7.53
|
7.20
|
7.25
|
7.37
|
5.92
|
1,185,490
|
|
|
9/30/2021
|
-0.20 / -2.63%
|
7.59
|
7.60
|
7.40
|
7.40
|
7.49
|
6.04
|
877,200
|
|
|
9/29/2021
|
+0.17 / +2.29%
|
7.40
|
7.80
|
7.20
|
7.60
|
7.60
|
6.20
|
706,800
|
|
|
9/28/2021
|
0.00 / 0.00%
|
6.92
|
7.49
|
6.92
|
7.43
|
7.11
|
6.06
|
855,800
|
|
|
9/27/2021
|
-0.55 / -6.89%
|
7.43
|
7.80
|
7.43
|
7.43
|
7.44
|
6.06
|
3,199,300
|
|
|
9/24/2021
|
-0.60 / -6.99%
|
8.52
|
8.52
|
7.98
|
7.98
|
8.22
|
6.51
|
1,635,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|