|
Closing price on 5/29/2024
|
|
| Open |
9.54 |
| High |
9.54 |
| Low |
9.27 |
| Volume |
1,100 |
| Split-adjusted Price |
8.81 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
0.00 / 0.00%
|
9.54
|
9.54
|
9.27
|
9.27
|
9.39
|
8.81
|
1,100
|
|
|
5/28/2024
|
0.00 / 0.00%
|
9.27
|
9.27
|
9.27
|
9.27
|
9.27
|
8.81
|
100
|
|
|
5/27/2024
|
-0.13 / -1.38%
|
9.68
|
9.68
|
9.27
|
9.27
|
9.43
|
8.81
|
500
|
|
|
5/24/2024
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.93
|
100
|
|
|
5/23/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
5/22/2024
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
11,200
|
|
|
5/21/2024
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.83
|
1,000
|
|
|
5/20/2024
|
-0.23 / -2.44%
|
9.15
|
9.20
|
9.15
|
9.20
|
9.19
|
8.74
|
500
|
|
|
5/17/2024
|
0.00 / 0.00%
|
9.43
|
9.43
|
9.43
|
9.43
|
9.43
|
8.96
|
0
|
|
|
5/16/2024
|
+0.23 / +2.50%
|
9.15
|
9.44
|
9.10
|
9.43
|
9.29
|
8.96
|
3,600
|
|
|
5/15/2024
|
-0.28 / -2.95%
|
9.05
|
9.20
|
9.05
|
9.20
|
9.12
|
8.74
|
2,600
|
|
|
5/14/2024
|
-0.02 / -0.21%
|
9.48
|
9.48
|
9.48
|
9.48
|
9.48
|
9.01
|
300
|
|
|
5/13/2024
|
+0.06 / +0.64%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.42
|
9.02
|
2,600
|
|
|
5/10/2024
|
+0.09 / +0.96%
|
9.44
|
9.44
|
9.44
|
9.44
|
9.44
|
8.97
|
100
|
|
|
5/9/2024
|
0.00 / 0.00%
|
9.35
|
9.44
|
9.35
|
9.35
|
9.37
|
8.88
|
4,400
|
|
|
5/8/2024
|
+0.26 / +2.86%
|
9.30
|
9.39
|
8.70
|
9.35
|
9.20
|
8.88
|
1,700
|
|
|
5/7/2024
|
+0.45 / +5.21%
|
9.09
|
9.12
|
9.09
|
9.09
|
9.09
|
8.64
|
9,400
|
|
|
5/6/2024
|
+0.04 / +0.47%
|
8.61
|
8.90
|
8.61
|
8.64
|
8.75
|
8.21
|
1,500
|
|
|
5/3/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
8.17
|
2,500
|
|
|
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
|
|
|