|
|
Closing price on 8/25/2020
|
|
| Open |
4.10 |
| High |
4.13 |
| Low |
4.06 |
| Volume |
68,170 |
| Split-adjusted Price |
3.32 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
-0.09 / -2.16%
|
4.10
|
4.13
|
4.06
|
4.07
|
4.09
|
3.32
|
68,170
|
|
|
8/24/2020
|
+0.05 / +1.22%
|
4.03
|
4.18
|
4.03
|
4.16
|
4.10
|
3.39
|
5,120
|
|
|
8/21/2020
|
-0.01 / -0.24%
|
4.12
|
4.15
|
4.09
|
4.11
|
4.11
|
3.35
|
51,340
|
|
|
8/20/2020
|
-0.03 / -0.72%
|
4.04
|
4.12
|
4.04
|
4.12
|
4.05
|
3.36
|
34,790
|
|
|
8/19/2020
|
0.00 / 0.00%
|
4.15
|
4.18
|
3.95
|
4.15
|
4.13
|
3.39
|
58,580
|
|
|
8/18/2020
|
+0.04 / +0.97%
|
4.00
|
4.16
|
4.00
|
4.15
|
4.13
|
3.39
|
12,360
|
|
|
8/17/2020
|
-0.08 / -1.91%
|
4.10
|
4.19
|
3.91
|
4.11
|
4.03
|
3.35
|
102,630
|
|
|
8/14/2020
|
-0.01 / -0.24%
|
4.20
|
4.32
|
4.10
|
4.19
|
4.10
|
3.42
|
8,290
|
|
|
8/13/2020
|
-0.04 / -0.94%
|
4.16
|
4.24
|
4.13
|
4.20
|
4.17
|
3.43
|
44,370
|
|
|
8/12/2020
|
-0.02 / -0.47%
|
4.16
|
4.24
|
4.15
|
4.24
|
4.17
|
3.46
|
27,580
|
|
|
8/11/2020
|
+0.04 / +0.95%
|
4.20
|
4.37
|
4.20
|
4.26
|
4.22
|
3.48
|
17,520
|
|
|
8/10/2020
|
-0.08 / -1.86%
|
4.13
|
4.39
|
4.13
|
4.22
|
4.18
|
3.44
|
37,350
|
|
|
8/7/2020
|
-0.10 / -2.27%
|
4.12
|
4.39
|
4.12
|
4.30
|
4.19
|
3.51
|
4,060
|
|
|
8/6/2020
|
0.00 / 0.00%
|
4.44
|
4.44
|
4.20
|
4.40
|
4.23
|
3.59
|
8,280
|
|
|
8/5/2020
|
+0.12 / +2.80%
|
4.35
|
4.48
|
4.13
|
4.40
|
4.20
|
3.59
|
42,180
|
|
|
8/4/2020
|
-0.02 / -0.47%
|
4.40
|
4.40
|
4.01
|
4.28
|
4.17
|
3.49
|
32,890
|
|
|
8/3/2020
|
+0.02 / +0.47%
|
4.36
|
4.36
|
4.30
|
4.30
|
4.33
|
3.51
|
1,040
|
|
|
7/31/2020
|
+0.19 / +4.65%
|
4.09
|
4.28
|
4.08
|
4.28
|
4.16
|
3.49
|
74,520
|
|
|
7/30/2020
|
+0.09 / +2.25%
|
4.09
|
4.09
|
4.09
|
4.09
|
4.09
|
3.34
|
210
|
|
|
7/29/2020
|
-0.01 / -0.25%
|
3.77
|
4.00
|
3.77
|
4.00
|
3.89
|
3.26
|
2,160
|
|
|
7/28/2020
|
+0.09 / +2.30%
|
4.10
|
4.10
|
3.80
|
4.01
|
3.94
|
3.27
|
9,890
|
|
|
7/27/2020
|
-0.27 / -6.44%
|
3.90
|
4.18
|
3.90
|
3.92
|
3.96
|
3.20
|
107,140
|
|
|
7/24/2020
|
-0.01 / -0.24%
|
4.15
|
4.19
|
4.00
|
4.19
|
4.10
|
3.42
|
131,800
|
|
|
7/23/2020
|
0.00 / 0.00%
|
4.21
|
4.31
|
4.15
|
4.20
|
4.19
|
3.43
|
100,220
|
|
|
7/22/2020
|
-0.03 / -0.71%
|
4.18
|
4.47
|
4.18
|
4.20
|
4.25
|
3.43
|
16,470
|
|
|
7/21/2020
|
-0.02 / -0.47%
|
4.25
|
4.29
|
4.22
|
4.23
|
4.25
|
3.45
|
11,430
|
|
|
7/20/2020
|
-0.10 / -2.30%
|
4.32
|
4.32
|
4.25
|
4.25
|
4.26
|
3.47
|
15,740
|
|
|
7/17/2020
|
0.00 / 0.00%
|
4.30
|
4.37
|
4.25
|
4.35
|
4.30
|
3.55
|
23,480
|
|
|
7/16/2020
|
+0.13 / +3.08%
|
4.47
|
4.47
|
4.23
|
4.35
|
4.33
|
3.55
|
21,240
|
|
|
7/15/2020
|
-0.22 / -4.95%
|
4.49
|
4.49
|
4.22
|
4.22
|
4.36
|
3.44
|
20,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|