|
Closing price on 11/8/2022
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.20 |
| Volume |
96,200 |
| Split-adjusted Price |
4.20 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
-0.04 / -0.89%
|
4.50
|
4.50
|
4.20
|
4.46
|
4.29
|
4.20
|
96,200
|
|
|
11/7/2022
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.10
|
4.50
|
4.30
|
4.24
|
295,700
|
|
|
11/4/2022
|
-0.27 / -5.78%
|
4.65
|
4.65
|
4.35
|
4.40
|
4.40
|
4.15
|
253,300
|
|
|
11/3/2022
|
-0.01 / -0.21%
|
4.60
|
4.69
|
4.51
|
4.67
|
4.60
|
4.40
|
87,800
|
|
|
11/2/2022
|
-0.02 / -0.43%
|
4.70
|
4.79
|
4.61
|
4.68
|
4.66
|
4.41
|
92,400
|
|
|
11/1/2022
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.66
|
4.43
|
135,500
|
|
|
10/31/2022
|
-0.26 / -5.46%
|
4.76
|
4.87
|
4.50
|
4.50
|
4.59
|
4.24
|
135,100
|
|
|
10/28/2022
|
+0.01 / +0.21%
|
4.75
|
5.08
|
4.75
|
4.76
|
4.95
|
4.48
|
216,400
|
|
|
10/27/2022
|
+0.15 / +3.26%
|
4.60
|
4.80
|
4.60
|
4.75
|
4.72
|
4.48
|
191,100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
4.60
|
4.79
|
4.30
|
4.60
|
4.59
|
4.33
|
221,600
|
|
|
10/25/2022
|
-0.34 / -6.88%
|
4.61
|
4.98
|
4.60
|
4.60
|
4.68
|
4.33
|
180,700
|
|
|
10/24/2022
|
-0.37 / -6.97%
|
5.33
|
5.33
|
4.94
|
4.94
|
4.97
|
4.65
|
209,500
|
|
|
10/21/2022
|
-0.39 / -6.84%
|
5.70
|
5.83
|
5.31
|
5.31
|
5.44
|
5.00
|
110,200
|
|
|
10/20/2022
|
-0.25 / -4.20%
|
5.60
|
6.00
|
5.60
|
5.70
|
5.83
|
5.37
|
96,200
|
|
|
10/19/2022
|
-0.05 / -0.83%
|
5.97
|
6.08
|
5.87
|
5.95
|
5.98
|
5.61
|
80,300
|
|
|
10/18/2022
|
+0.09 / +1.52%
|
5.91
|
6.15
|
5.90
|
6.00
|
6.03
|
5.65
|
163,800
|
|
|
10/17/2022
|
-0.09 / -1.50%
|
5.74
|
5.93
|
5.59
|
5.91
|
5.74
|
5.57
|
148,700
|
|
|
10/14/2022
|
+0.02 / +0.33%
|
6.00
|
6.10
|
5.94
|
6.00
|
5.99
|
5.65
|
98,100
|
|
|
10/13/2022
|
-0.12 / -1.97%
|
6.10
|
6.10
|
5.81
|
5.98
|
5.97
|
5.63
|
85,200
|
|
|
10/12/2022
|
+0.25 / +4.27%
|
5.75
|
6.10
|
5.70
|
6.10
|
5.94
|
5.75
|
251,800
|
|
|
10/11/2022
|
-0.44 / -7.00%
|
6.10
|
6.28
|
5.85
|
5.85
|
5.89
|
5.51
|
231,200
|
|
|
10/10/2022
|
+0.14 / +2.28%
|
5.74
|
6.30
|
5.74
|
6.29
|
6.01
|
5.93
|
247,600
|
|
|
10/7/2022
|
-0.46 / -6.96%
|
6.33
|
6.60
|
6.15
|
6.15
|
6.17
|
5.79
|
609,400
|
|
|
10/6/2022
|
-0.49 / -6.90%
|
6.92
|
7.06
|
6.61
|
6.61
|
6.76
|
6.23
|
126,300
|
|
|
10/5/2022
|
+0.26 / +3.80%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.92
|
6.69
|
211,400
|
|
|
10/4/2022
|
+0.05 / +0.74%
|
6.81
|
6.90
|
6.40
|
6.84
|
6.68
|
6.44
|
116,900
|
|
|
10/3/2022
|
-0.51 / -6.99%
|
7.30
|
7.31
|
6.79
|
6.79
|
6.81
|
6.40
|
445,200
|
|
|
9/30/2022
|
+0.30 / +4.29%
|
7.00
|
7.30
|
6.57
|
7.30
|
6.81
|
6.88
|
196,500
|
|
|
9/29/2022
|
-0.40 / -5.41%
|
7.40
|
7.43
|
7.00
|
7.00
|
7.27
|
6.60
|
61,400
|
|
|
9/28/2022
|
-0.55 / -6.92%
|
7.73
|
7.87
|
7.40
|
7.40
|
7.58
|
6.97
|
157,800
|
|
|