|
Closing price on 10/9/2023
|
|
| Open |
9.70 |
| High |
9.87 |
| Low |
9.70 |
| Volume |
5,200 |
| Split-adjusted Price |
9.38 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2023
|
-0.01 / -0.10%
|
9.70
|
9.87
|
9.70
|
9.87
|
9.86
|
9.38
|
5,200
|
|
|
10/6/2023
|
+0.47 / +4.99%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.39
|
500
|
|
|
10/5/2023
|
-0.09 / -0.95%
|
9.45
|
9.45
|
9.41
|
9.41
|
9.43
|
8.94
|
1,200
|
|
|
10/4/2023
|
-0.03 / -0.31%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
500
|
|
|
10/3/2023
|
+0.62 / +6.96%
|
9.33
|
9.53
|
9.31
|
9.53
|
9.47
|
9.05
|
17,200
|
|
|
10/2/2023
|
-0.59 / -6.21%
|
9.53
|
9.53
|
8.91
|
8.91
|
9.31
|
8.46
|
300
|
|
|
9/29/2023
|
-0.33 / -3.36%
|
9.56
|
9.56
|
9.47
|
9.50
|
9.51
|
9.02
|
600
|
|
|
9/28/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.81
|
9.83
|
10.10
|
9.34
|
8,800
|
|
|
9/27/2023
|
+0.43 / +4.57%
|
9.41
|
9.83
|
9.40
|
9.83
|
9.46
|
9.34
|
4,200
|
|
|
9/26/2023
|
+0.04 / +0.43%
|
9.38
|
9.40
|
9.38
|
9.40
|
9.38
|
8.93
|
3,100
|
|
|
9/25/2023
|
-0.05 / -0.53%
|
9.98
|
9.98
|
9.36
|
9.36
|
9.40
|
8.89
|
5,200
|
|
|
9/22/2023
|
-0.49 / -4.95%
|
9.53
|
9.53
|
9.41
|
9.41
|
9.43
|
8.94
|
12,600
|
|
|
9/21/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.40
|
1,300
|
|
|
9/20/2023
|
+0.19 / +1.96%
|
9.51
|
9.90
|
9.46
|
9.90
|
9.63
|
9.40
|
4,300
|
|
|
9/19/2023
|
0.00 / 0.00%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.22
|
0
|
|
|
9/18/2023
|
+0.01 / +0.10%
|
9.71
|
9.71
|
9.71
|
9.71
|
9.71
|
9.22
|
1,400
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.97
|
9.21
|
1,600
|
|
|
9/14/2023
|
+0.09 / +0.94%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.96
|
9.21
|
2,700
|
|
|
9/13/2023
|
+0.03 / +0.31%
|
9.85
|
9.85
|
9.61
|
9.61
|
9.73
|
9.13
|
200
|
|
|
9/12/2023
|
-0.26 / -2.64%
|
9.58
|
9.61
|
9.58
|
9.58
|
9.58
|
9.10
|
4,200
|
|
|
9/11/2023
|
-0.01 / -0.10%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
9.35
|
1,100
|
|
|
9/8/2023
|
+0.30 / +3.14%
|
9.55
|
9.89
|
9.55
|
9.85
|
9.81
|
9.36
|
6,100
|
|
|
9/7/2023
|
-0.25 / -2.55%
|
9.52
|
9.55
|
9.46
|
9.55
|
9.50
|
9.07
|
6,400
|
|
|
9/6/2023
|
-0.05 / -0.51%
|
9.51
|
9.80
|
9.50
|
9.80
|
9.53
|
9.31
|
5,400
|
|
|
9/5/2023
|
-0.01 / -0.10%
|
9.86
|
9.86
|
9.85
|
9.85
|
9.86
|
9.36
|
300
|
|
|
8/31/2023
|
+0.36 / +3.79%
|
9.85
|
9.86
|
8.84
|
9.86
|
9.70
|
9.37
|
9,300
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
8/29/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
8/28/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
1,000
|
|
|
8/25/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
2,700
|
|
|