|
Closing price on 9/6/2024
|
|
Open |
9.05 |
High |
9.14 |
Low |
8.92 |
Volume |
118,300 |
Split-adjusted Price |
8.48 |
|
|
VPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2024
|
-0.03 / -0.33%
|
9.05
|
9.14
|
8.92
|
9.00
|
9.00
|
8.48
|
118,300
|
|
9/5/2024
|
-0.12 / -1.31%
|
9.15
|
9.20
|
9.00
|
9.03
|
9.06
|
8.51
|
199,100
|
|
9/4/2024
|
-0.24 / -2.56%
|
9.36
|
9.36
|
9.00
|
9.15
|
9.11
|
8.62
|
201,200
|
|
8/30/2024
|
-0.09 / -0.95%
|
9.65
|
9.65
|
9.20
|
9.39
|
9.33
|
8.85
|
422,900
|
|
8/29/2024
|
0.00 / 0.00%
|
9.71
|
9.80
|
9.20
|
9.48
|
9.65
|
8.93
|
528,000
|
|
8/28/2024
|
+0.24 / +2.60%
|
9.20
|
9.50
|
9.20
|
9.48
|
9.35
|
8.93
|
581,400
|
|
8/27/2024
|
+0.24 / +2.67%
|
9.00
|
9.25
|
9.00
|
9.24
|
9.12
|
8.71
|
437,600
|
|
8/26/2024
|
+0.01 / +0.11%
|
9.55
|
9.55
|
8.96
|
9.00
|
9.21
|
8.48
|
126,600
|
|
8/23/2024
|
0.00 / 0.00%
|
9.00
|
9.14
|
8.90
|
8.99
|
9.03
|
8.47
|
165,900
|
|
8/22/2024
|
-0.03 / -0.33%
|
9.20
|
9.20
|
8.90
|
8.99
|
9.05
|
8.47
|
225,800
|
|
8/21/2024
|
+0.02 / +0.22%
|
9.02
|
9.18
|
8.90
|
9.02
|
9.00
|
8.50
|
109,000
|
|
8/20/2024
|
0.00 / 0.00%
|
9.13
|
9.13
|
8.85
|
9.00
|
8.97
|
8.48
|
203,700
|
|
8/19/2024
|
0.00 / 0.00%
|
9.00
|
9.08
|
8.90
|
9.00
|
8.96
|
8.48
|
46,800
|
|
8/16/2024
|
+0.33 / +3.81%
|
8.99
|
9.10
|
8.45
|
9.00
|
8.96
|
8.48
|
371,500
|
|
8/15/2024
|
-0.08 / -0.91%
|
8.80
|
8.80
|
8.45
|
8.67
|
8.51
|
8.17
|
307,200
|
|
8/14/2024
|
+0.04 / +0.46%
|
8.90
|
8.90
|
8.65
|
8.75
|
8.81
|
8.24
|
13,400
|
|
8/13/2024
|
-0.09 / -1.02%
|
8.98
|
8.99
|
8.62
|
8.71
|
8.74
|
8.21
|
141,600
|
|
8/12/2024
|
-0.16 / -1.79%
|
8.90
|
9.00
|
8.77
|
8.80
|
8.87
|
8.29
|
117,500
|
|
8/9/2024
|
+0.06 / +0.67%
|
9.18
|
9.18
|
8.80
|
8.96
|
8.93
|
8.44
|
68,100
|
|
8/8/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.75
|
8.90
|
8.94
|
8.39
|
131,800
|
|
8/7/2024
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.84
|
8.39
|
90,000
|
|
8/6/2024
|
-0.40 / -4.35%
|
9.18
|
9.30
|
8.80
|
8.80
|
8.93
|
8.29
|
269,200
|
|
8/5/2024
|
-0.43 / -4.47%
|
9.32
|
9.62
|
8.96
|
9.20
|
9.19
|
8.67
|
440,200
|
|
8/2/2024
|
+0.44 / +4.79%
|
9.18
|
9.80
|
8.95
|
9.63
|
9.52
|
9.07
|
720,400
|
|
8/1/2024
|
-0.10 / -1.08%
|
9.30
|
9.53
|
8.85
|
9.19
|
9.12
|
8.66
|
589,400
|
|
7/31/2024
|
+0.23 / +2.54%
|
9.08
|
9.31
|
8.82
|
9.29
|
9.21
|
8.75
|
646,600
|
|
7/30/2024
|
+0.38 / +4.38%
|
8.81
|
9.08
|
8.59
|
9.06
|
8.95
|
8.54
|
519,800
|
|
7/29/2024
|
+0.05 / +0.58%
|
8.89
|
8.89
|
8.41
|
8.68
|
8.62
|
8.18
|
58,300
|
|
7/26/2024
|
+0.30 / +3.60%
|
8.43
|
8.63
|
8.42
|
8.63
|
8.50
|
8.13
|
178,600
|
|
7/25/2024
|
+0.02 / +0.24%
|
8.03
|
8.57
|
8.03
|
8.33
|
8.38
|
7.85
|
241,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,054,500
|
8.00
|
3.90%
|
|
|
AGG
|
183,400
|
16.00
|
1.59%
|
|
|
API
|
1,134,400
|
8.40
|
5.00%
|
|
|
ASM
|
99,800
|
8.66
|
0.35%
|
|
|
BCR
|
2,631,400
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,100
|
10.00
|
4.17%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
1,800
|
23.40
|
0.00%
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|