|
Closing price on 5/2/2024
|
|
| Open |
8.60 |
| High |
8.61 |
| Low |
8.60 |
| Volume |
1,000 |
| Split-adjusted Price |
8.17 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
-0.05 / -0.58%
|
8.60
|
8.61
|
8.60
|
8.60
|
8.60
|
8.17
|
1,000
|
|
|
4/26/2024
|
-0.11 / -1.26%
|
8.76
|
8.76
|
8.65
|
8.65
|
8.72
|
8.22
|
800
|
|
|
4/25/2024
|
+0.01 / +0.11%
|
8.76
|
8.76
|
8.76
|
8.76
|
8.76
|
8.32
|
5,300
|
|
|
4/24/2024
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.31
|
0
|
|
|
4/23/2024
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.31
|
100
|
|
|
4/22/2024
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.31
|
100
|
|
|
4/19/2024
|
+0.02 / +0.23%
|
8.76
|
8.76
|
8.75
|
8.75
|
8.75
|
8.31
|
7,000
|
|
|
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
|
|
|