|
Closing price on 6/21/2024
|
|
| Open |
9.93 |
| High |
9.95 |
| Low |
9.65 |
| Volume |
4,300 |
| Split-adjusted Price |
9.45 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+0.02 / +0.20%
|
9.93
|
9.95
|
9.65
|
9.95
|
9.69
|
9.45
|
4,300
|
|
|
6/20/2024
|
+0.13 / +1.33%
|
9.80
|
9.95
|
9.61
|
9.93
|
9.90
|
9.43
|
12,500
|
|
|
6/19/2024
|
-0.65 / -6.22%
|
9.80
|
9.82
|
9.72
|
9.80
|
9.75
|
9.31
|
28,800
|
|
|
6/18/2024
|
+0.10 / +0.97%
|
10.60
|
10.60
|
9.74
|
10.45
|
10.07
|
9.93
|
12,000
|
|
|
6/17/2024
|
0.00 / 0.00%
|
10.70
|
10.95
|
10.10
|
10.35
|
10.65
|
9.83
|
33,000
|
|
|
6/14/2024
|
+0.65 / +6.70%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
9.83
|
38,700
|
|
|
6/13/2024
|
+0.63 / +6.95%
|
9.19
|
9.70
|
9.19
|
9.70
|
9.55
|
9.21
|
21,800
|
|
|
6/12/2024
|
-0.08 / -0.87%
|
9.07
|
9.07
|
9.07
|
9.07
|
9.07
|
8.62
|
400
|
|
|
6/11/2024
|
+0.05 / +0.55%
|
9.11
|
9.15
|
9.11
|
9.15
|
9.11
|
8.69
|
9,200
|
|
|
6/10/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.64
|
6,200
|
|
|
6/7/2024
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.64
|
200
|
|
|
6/6/2024
|
0.00 / 0.00%
|
9.02
|
9.20
|
9.02
|
9.20
|
9.16
|
8.74
|
1,000
|
|
|
6/5/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.74
|
300
|
|
|
6/4/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.74
|
0
|
|
|
6/3/2024
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.16
|
8.74
|
900
|
|
|
5/31/2024
|
+0.05 / +0.55%
|
9.06
|
9.10
|
9.05
|
9.10
|
9.05
|
8.64
|
2,600
|
|
|
5/30/2024
|
-0.22 / -2.37%
|
9.27
|
9.27
|
9.05
|
9.05
|
9.25
|
8.60
|
8,200
|
|
|
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
|
|
|