|
|
Closing price on 7/15/2020
|
|
| Open |
4.49 |
| High |
4.49 |
| Low |
4.22 |
| Volume |
20,010 |
| Split-adjusted Price |
3.44 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2020
|
-0.22 / -4.95%
|
4.49
|
4.49
|
4.22
|
4.22
|
4.36
|
3.44
|
20,010
|
|
|
7/14/2020
|
-0.05 / -1.11%
|
4.54
|
4.54
|
4.40
|
4.44
|
4.43
|
3.62
|
56,860
|
|
|
7/13/2020
|
+0.03 / +0.67%
|
4.46
|
4.55
|
4.41
|
4.49
|
4.46
|
3.66
|
64,730
|
|
|
7/10/2020
|
+0.01 / +0.22%
|
4.50
|
4.50
|
4.40
|
4.46
|
4.42
|
3.64
|
26,720
|
|
|
7/9/2020
|
+0.13 / +3.01%
|
4.32
|
4.46
|
4.25
|
4.45
|
4.43
|
3.63
|
25,950
|
|
|
7/8/2020
|
-0.01 / -0.23%
|
4.22
|
4.40
|
4.22
|
4.32
|
4.33
|
3.52
|
23,540
|
|
|
7/7/2020
|
-0.03 / -0.69%
|
4.44
|
4.44
|
4.31
|
4.33
|
4.35
|
3.53
|
48,230
|
|
|
7/6/2020
|
+0.12 / +2.83%
|
4.25
|
4.45
|
4.25
|
4.36
|
4.30
|
3.56
|
37,880
|
|
|
7/3/2020
|
-0.03 / -0.70%
|
4.29
|
4.29
|
4.13
|
4.24
|
4.21
|
3.46
|
46,270
|
|
|
7/2/2020
|
-0.06 / -1.39%
|
4.33
|
4.33
|
4.16
|
4.27
|
4.19
|
3.48
|
53,760
|
|
|
7/1/2020
|
+0.04 / +0.93%
|
4.29
|
4.33
|
4.24
|
4.33
|
4.25
|
3.53
|
50,140
|
|
|
6/30/2020
|
0.00 / 0.00%
|
4.21
|
4.30
|
4.20
|
4.29
|
4.26
|
3.50
|
18,070
|
|
|
6/29/2020
|
-0.15 / -3.38%
|
4.44
|
4.44
|
4.27
|
4.29
|
4.30
|
3.50
|
106,870
|
|
|
6/26/2020
|
+0.04 / +0.91%
|
4.39
|
4.50
|
4.36
|
4.44
|
4.46
|
3.62
|
8,740
|
|
|
6/25/2020
|
-0.12 / -2.65%
|
4.51
|
4.51
|
4.40
|
4.40
|
4.42
|
3.59
|
72,170
|
|
|
6/24/2020
|
-0.07 / -1.53%
|
4.56
|
4.66
|
4.50
|
4.52
|
4.52
|
3.69
|
34,060
|
|
|
6/23/2020
|
-0.01 / -0.22%
|
4.62
|
4.62
|
4.50
|
4.59
|
4.54
|
3.75
|
57,010
|
|
|
6/22/2020
|
-0.05 / -1.08%
|
4.57
|
4.67
|
4.56
|
4.60
|
4.60
|
3.75
|
77,400
|
|
|
6/19/2020
|
+0.01 / +0.22%
|
4.68
|
4.69
|
4.55
|
4.65
|
4.65
|
3.79
|
53,340
|
|
|
6/18/2020
|
-0.09 / -1.90%
|
4.73
|
4.73
|
4.55
|
4.64
|
4.60
|
3.79
|
132,180
|
|
|
6/17/2020
|
-0.01 / -0.21%
|
4.84
|
4.84
|
4.65
|
4.73
|
4.71
|
3.86
|
65,650
|
|
|
6/16/2020
|
+0.14 / +3.04%
|
4.60
|
4.75
|
4.60
|
4.74
|
4.63
|
3.87
|
87,000
|
|
|
6/15/2020
|
-0.05 / -1.08%
|
4.79
|
4.79
|
4.60
|
4.60
|
4.66
|
3.75
|
161,780
|
|
|
6/12/2020
|
-0.28 / -5.68%
|
4.62
|
4.85
|
4.60
|
4.65
|
4.67
|
3.79
|
157,790
|
|
|
6/11/2020
|
-0.37 / -6.98%
|
5.30
|
5.45
|
4.93
|
4.93
|
5.22
|
4.02
|
279,880
|
|
|
6/10/2020
|
+0.11 / +2.12%
|
5.19
|
5.45
|
5.11
|
5.30
|
5.31
|
4.32
|
148,700
|
|
|
6/9/2020
|
+0.32 / +6.57%
|
5.00
|
5.21
|
4.80
|
5.19
|
5.11
|
4.23
|
356,160
|
|
|
6/8/2020
|
+0.18 / +3.84%
|
4.87
|
4.90
|
4.80
|
4.87
|
4.85
|
3.97
|
271,480
|
|
|
6/5/2020
|
+0.11 / +2.40%
|
4.58
|
4.79
|
4.41
|
4.69
|
4.63
|
3.83
|
146,760
|
|
|
6/4/2020
|
+0.21 / +4.81%
|
4.42
|
4.58
|
4.39
|
4.58
|
4.49
|
3.74
|
174,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|