|
Closing price on 7/12/2024
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
3,200 |
| Split-adjusted Price |
9.17 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2024
|
-0.08 / -0.82%
|
9.40
|
9.70
|
9.40
|
9.65
|
9.55
|
9.17
|
3,200
|
|
|
7/11/2024
|
0.00 / 0.00%
|
9.73
|
9.73
|
9.73
|
9.73
|
9.73
|
9.24
|
0
|
|
|
7/10/2024
|
+0.08 / +0.83%
|
9.65
|
9.74
|
9.65
|
9.73
|
9.69
|
9.24
|
4,200
|
|
|
7/9/2024
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
9.17
|
0
|
|
|
7/8/2024
|
+0.01 / +0.10%
|
9.64
|
9.66
|
9.03
|
9.65
|
9.55
|
9.17
|
4,400
|
|
|
7/5/2024
|
-0.02 / -0.21%
|
9.35
|
9.64
|
9.35
|
9.64
|
9.40
|
9.16
|
4,800
|
|
|
7/4/2024
|
+0.26 / +2.77%
|
9.41
|
9.68
|
9.41
|
9.66
|
9.65
|
9.18
|
2,800
|
|
|
7/3/2024
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.46
|
8.93
|
4,600
|
|
|
7/2/2024
|
-0.18 / -1.86%
|
9.51
|
9.51
|
9.50
|
9.50
|
9.51
|
9.02
|
200
|
|
|
7/1/2024
|
-0.20 / -2.02%
|
9.87
|
9.87
|
9.30
|
9.68
|
9.37
|
9.20
|
2,300
|
|
|
6/28/2024
|
-0.11 / -1.10%
|
9.60
|
9.89
|
9.60
|
9.88
|
9.81
|
9.39
|
400
|
|
|
6/27/2024
|
+0.38 / +3.95%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.49
|
100
|
|
|
6/26/2024
|
-0.24 / -2.44%
|
9.66
|
9.66
|
9.61
|
9.61
|
9.61
|
9.13
|
7,300
|
|
|
6/25/2024
|
+0.23 / +2.39%
|
9.95
|
9.98
|
9.85
|
9.85
|
9.94
|
9.36
|
3,500
|
|
|
6/24/2024
|
-0.33 / -3.32%
|
9.90
|
9.90
|
9.62
|
9.62
|
9.74
|
9.14
|
5,900
|
|
|
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
|
|
|