Closing price on 3/20/2023
|
|
Open |
3.80 |
High |
3.90 |
Low |
3.79 |
Volume |
45,800 |
Split-adjusted Price |
3.79 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2023
|
-0.05 / -1.30%
|
3.80
|
3.90
|
3.79
|
3.79
|
3.81
|
3.79
|
45,800
|
|
3/17/2023
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.81
|
3.84
|
3.85
|
3.84
|
36,800
|
|
3/16/2023
|
-0.06 / -1.54%
|
3.88
|
3.89
|
3.82
|
3.84
|
3.86
|
3.84
|
35,800
|
|
3/15/2023
|
+0.10 / +2.63%
|
3.90
|
3.93
|
3.82
|
3.90
|
3.88
|
3.90
|
110,700
|
|
3/14/2023
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
114,300
|
|
3/13/2023
|
-0.06 / -1.52%
|
3.90
|
3.96
|
3.88
|
3.90
|
3.91
|
3.90
|
56,900
|
|
3/10/2023
|
-0.01 / -0.25%
|
3.95
|
3.99
|
3.93
|
3.96
|
3.96
|
3.96
|
55,200
|
|
3/9/2023
|
+0.01 / +0.25%
|
3.97
|
4.00
|
3.93
|
3.97
|
3.97
|
3.97
|
58,100
|
|
3/8/2023
|
+0.04 / +1.02%
|
3.92
|
3.97
|
3.86
|
3.96
|
3.94
|
3.96
|
57,100
|
|
3/7/2023
|
+0.04 / +1.03%
|
3.89
|
4.00
|
3.88
|
3.92
|
3.90
|
3.92
|
56,200
|
|
3/6/2023
|
+0.05 / +1.31%
|
3.85
|
4.06
|
3.85
|
3.88
|
3.96
|
3.88
|
144,500
|
|
3/3/2023
|
-0.02 / -0.52%
|
3.95
|
3.95
|
3.83
|
3.83
|
3.85
|
3.83
|
43,900
|
|
3/2/2023
|
0.00 / 0.00%
|
3.85
|
3.97
|
3.81
|
3.85
|
3.90
|
3.85
|
35,000
|
|
3/1/2023
|
+0.05 / +1.32%
|
3.80
|
3.91
|
3.75
|
3.85
|
3.80
|
3.85
|
70,000
|
|
2/28/2023
|
-0.01 / -0.26%
|
3.81
|
3.93
|
3.80
|
3.80
|
3.82
|
3.80
|
90,800
|
|
2/27/2023
|
-0.09 / -2.31%
|
3.85
|
3.90
|
3.80
|
3.81
|
3.84
|
3.81
|
98,800
|
|
2/24/2023
|
-0.05 / -1.27%
|
3.95
|
4.00
|
3.90
|
3.90
|
3.95
|
3.90
|
58,600
|
|
2/23/2023
|
-0.11 / -2.71%
|
4.01
|
4.07
|
3.91
|
3.95
|
3.97
|
3.95
|
72,300
|
|
2/22/2023
|
-0.05 / -1.22%
|
4.02
|
4.22
|
4.02
|
4.06
|
4.08
|
4.06
|
115,200
|
|
2/21/2023
|
-0.01 / -0.24%
|
4.18
|
4.22
|
4.05
|
4.11
|
4.14
|
4.11
|
203,400
|
|
2/20/2023
|
+0.23 / +5.91%
|
3.95
|
4.12
|
3.95
|
4.12
|
4.07
|
4.12
|
214,900
|
|
2/17/2023
|
-0.05 / -1.27%
|
4.10
|
4.13
|
3.83
|
3.89
|
3.94
|
3.89
|
123,600
|
|
2/16/2023
|
+0.01 / +0.25%
|
4.00
|
4.00
|
3.93
|
3.94
|
3.97
|
3.94
|
36,000
|
|
2/15/2023
|
-0.02 / -0.51%
|
3.92
|
4.00
|
3.92
|
3.93
|
3.98
|
3.93
|
121,700
|
|
2/14/2023
|
+0.07 / +1.80%
|
4.02
|
4.02
|
3.88
|
3.95
|
3.90
|
3.95
|
62,800
|
|
2/13/2023
|
-0.21 / -5.13%
|
4.03
|
4.03
|
3.83
|
3.88
|
3.94
|
3.88
|
80,900
|
|
2/10/2023
|
-0.01 / -0.24%
|
4.11
|
4.12
|
4.03
|
4.09
|
4.06
|
4.09
|
40,800
|
|
2/9/2023
|
+0.03 / +0.74%
|
4.10
|
4.11
|
4.05
|
4.10
|
4.07
|
4.10
|
58,200
|
|
2/8/2023
|
0.00 / 0.00%
|
4.07
|
4.15
|
4.05
|
4.07
|
4.10
|
4.07
|
77,800
|
|
2/7/2023
|
-0.12 / -2.86%
|
4.28
|
4.28
|
4.03
|
4.07
|
4.13
|
4.07
|
58,400
|
|
|