|
Closing price on 3/5/2024
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
2,100 |
| Split-adjusted Price |
9.21 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.68
|
9.21
|
2,100
|
|
|
3/4/2024
|
-0.04 / -0.41%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.21
|
200
|
|
|
3/1/2024
|
+0.04 / +0.41%
|
9.68
|
9.74
|
9.63
|
9.74
|
9.64
|
9.25
|
2,000
|
|
|
2/29/2024
|
-0.10 / -1.02%
|
9.54
|
9.71
|
9.54
|
9.70
|
9.60
|
9.21
|
600
|
|
|
2/28/2024
|
+0.10 / +1.03%
|
9.51
|
9.80
|
9.51
|
9.80
|
9.66
|
9.31
|
3,800
|
|
|
2/27/2024
|
-0.25 / -2.51%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.21
|
300
|
|
|
2/26/2024
|
+0.45 / +4.74%
|
10.10
|
10.10
|
9.50
|
9.95
|
9.53
|
9.45
|
6,200
|
|
|
2/23/2024
|
-0.50 / -5.00%
|
9.50
|
9.99
|
9.50
|
9.50
|
9.53
|
9.02
|
109,200
|
|
|
2/22/2024
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.99
|
10.00
|
10.00
|
9.50
|
1,200
|
|
|
2/21/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.50
|
400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.93
|
9.50
|
300
|
|
|
2/19/2024
|
+0.20 / +2.04%
|
9.80
|
10.20
|
9.80
|
10.00
|
9.82
|
9.50
|
5,400
|
|
|
2/16/2024
|
+0.01 / +0.10%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.31
|
3,300
|
|
|
2/15/2024
|
0.00 / 0.00%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.30
|
0
|
|
|
2/7/2024
|
+0.19 / +1.98%
|
9.80
|
9.80
|
9.79
|
9.79
|
9.79
|
9.30
|
1,900
|
|
|
2/6/2024
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.12
|
100
|
|
|
2/5/2024
|
0.00 / 0.00%
|
9.62
|
9.62
|
9.62
|
9.62
|
9.62
|
9.14
|
0
|
|
|
2/2/2024
|
-0.08 / -0.82%
|
9.62
|
9.62
|
9.62
|
9.62
|
9.62
|
9.14
|
200
|
|
|
2/1/2024
|
-0.02 / -0.21%
|
9.70
|
9.71
|
9.70
|
9.70
|
9.70
|
9.21
|
9,100
|
|
|
1/31/2024
|
-0.28 / -2.80%
|
10.30
|
10.30
|
9.72
|
9.72
|
10.17
|
9.23
|
1,300
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.50
|
0
|
|
|
1/29/2024
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.50
|
2,100
|
|
|
1/26/2024
|
+0.05 / +0.50%
|
9.65
|
10.10
|
9.65
|
10.10
|
9.67
|
9.59
|
7,100
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
9.55
|
0
|
|
|
1/24/2024
|
-0.05 / -0.50%
|
10.15
|
10.15
|
10.05
|
10.05
|
10.11
|
9.55
|
19,200
|
|
|
1/23/2024
|
-0.35 / -3.35%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.59
|
100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.93
|
5,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.93
|
0
|
|
|
1/18/2024
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.45
|
10.45
|
10.45
|
9.93
|
200
|
|
|
1/17/2024
|
+0.15 / +1.45%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.97
|
5,000
|
|
|