|
|
Closing price on 8/4/2020
|
|
| Open |
4.40 |
| High |
4.40 |
| Low |
4.01 |
| Volume |
32,890 |
| Split-adjusted Price |
3.49 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|