|
Closing price on 12/18/2023
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
3,900 |
| Split-adjusted Price |
10.16 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2023
|
+0.60 / +5.94%
|
10.60
|
10.80
|
10.50
|
10.70
|
10.69
|
10.16
|
3,900
|
|
|
12/15/2023
|
-0.25 / -2.42%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.18
|
9.59
|
1,100
|
|
|
12/14/2023
|
-0.65 / -5.91%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.38
|
9.83
|
600
|
|
|
12/13/2023
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.80
|
11.00
|
10.89
|
10.45
|
156,400
|
|
|
12/12/2023
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.13
|
10.45
|
300
|
|
|
12/11/2023
|
+0.70 / +6.54%
|
10.30
|
11.40
|
10.30
|
11.40
|
10.63
|
10.83
|
7,200
|
|
|
12/8/2023
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.57
|
10.16
|
8,500
|
|
|
12/7/2023
|
+0.10 / +1.01%
|
9.84
|
10.00
|
9.84
|
10.00
|
9.92
|
9.50
|
2,800
|
|
|
12/6/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.40
|
0
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.40
|
0
|
|
|
12/4/2023
|
+0.35 / +3.66%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.80
|
9.40
|
300
|
|
|
12/1/2023
|
+0.15 / +1.60%
|
9.55
|
9.55
|
9.55
|
9.55
|
9.55
|
9.07
|
1,500
|
|
|
11/30/2023
|
-0.30 / -3.09%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.48
|
8.93
|
4,900
|
|
|
11/29/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.21
|
200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.21
|
1,500
|
|
|
11/27/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.21
|
0
|
|
|
11/24/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.21
|
0
|
|
|
11/23/2023
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
9.21
|
1,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
11/21/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
11/20/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
11/17/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
11/16/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
11/15/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
11/14/2023
|
+0.19 / +2.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.73
|
9.02
|
400
|
|
|
11/13/2023
|
-0.48 / -4.90%
|
9.18
|
9.31
|
9.16
|
9.31
|
9.18
|
8.84
|
1,100
|
|
|
11/10/2023
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.30
|
0
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.30
|
500
|
|
|
11/8/2023
|
+0.09 / +0.93%
|
9.41
|
9.79
|
9.41
|
9.79
|
9.58
|
9.30
|
1,600
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.21
|
100
|
|
|