|
Closing price on 4/17/2024
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
8.73 |
| Volume |
1,000 |
| Split-adjusted Price |
8.29 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2024
|
-0.57 / -6.13%
|
9.30
|
9.40
|
8.73
|
8.73
|
9.04
|
8.29
|
1,000
|
|
|
4/16/2024
|
+0.27 / +2.99%
|
9.50
|
9.50
|
8.65
|
9.30
|
8.91
|
8.83
|
2,700
|
|
|
4/15/2024
|
-0.27 / -2.90%
|
9.10
|
9.50
|
9.03
|
9.03
|
9.11
|
8.58
|
1,400
|
|
|
4/12/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.83
|
0
|
|
|
4/11/2024
|
-0.18 / -1.90%
|
9.01
|
9.30
|
9.01
|
9.30
|
9.12
|
8.83
|
700
|
|
|
4/10/2024
|
-0.02 / -0.21%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
9.01
|
300
|
|
|
4/9/2024
|
-0.30 / -3.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.34
|
9.02
|
10,400
|
|
|
4/8/2024
|
-0.08 / -0.81%
|
9.60
|
9.88
|
9.55
|
9.80
|
9.61
|
9.31
|
6,200
|
|
|
4/5/2024
|
0.00 / 0.00%
|
9.84
|
9.88
|
9.84
|
9.88
|
9.88
|
9.39
|
15,400
|
|
|
4/4/2024
|
-0.04 / -0.40%
|
9.88
|
9.88
|
9.88
|
9.88
|
9.88
|
9.39
|
1,100
|
|
|
4/3/2024
|
+0.17 / +1.74%
|
9.90
|
10.00
|
9.90
|
9.92
|
9.96
|
9.42
|
10,900
|
|
|
4/2/2024
|
+0.12 / +1.25%
|
9.80
|
10.25
|
9.65
|
9.75
|
10.02
|
9.26
|
20,600
|
|
|
4/1/2024
|
+0.08 / +0.84%
|
9.10
|
9.63
|
9.10
|
9.63
|
9.58
|
9.15
|
1,300
|
|
|
3/29/2024
|
0.00 / 0.00%
|
9.55
|
9.55
|
9.50
|
9.55
|
9.55
|
9.07
|
4,700
|
|
|
3/28/2024
|
+0.05 / +0.53%
|
9.50
|
9.65
|
9.50
|
9.55
|
9.58
|
9.07
|
2,900
|
|
|
3/27/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
400
|
|
|
3/26/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.51
|
9.02
|
8,800
|
|
|
3/25/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
1,200
|
|
|
3/22/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
700
|
|
|
3/21/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
1,800
|
|
|
3/20/2024
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
10,000
|
|
|
3/19/2024
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.45
|
9.12
|
800
|
|
|
3/18/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
100
|
|
|
3/15/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
200
|
|
|
3/14/2024
|
+0.15 / +1.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.93
|
2,100
|
|
|
3/13/2024
|
-0.40 / -4.15%
|
9.11
|
9.67
|
9.11
|
9.25
|
9.49
|
8.79
|
1,900
|
|
|
3/12/2024
|
+0.06 / +0.63%
|
9.24
|
9.65
|
9.22
|
9.65
|
9.27
|
9.17
|
1,100
|
|
|
3/11/2024
|
-0.01 / -0.10%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
9.11
|
700
|
|
|
3/8/2024
|
-0.06 / -0.62%
|
9.66
|
9.66
|
9.60
|
9.60
|
9.62
|
9.12
|
300
|
|
|
3/7/2024
|
-0.04 / -0.41%
|
9.50
|
9.66
|
9.30
|
9.66
|
9.34
|
9.18
|
2,600
|
|
|