|
Closing price on 8/10/2023
|
|
| Open |
9.78 |
| High |
9.80 |
| Low |
9.75 |
| Volume |
15,500 |
| Split-adjusted Price |
9.26 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2023
|
+0.05 / +0.52%
|
9.78
|
9.80
|
9.75
|
9.75
|
9.79
|
9.26
|
15,500
|
|
|
8/9/2023
|
-0.15 / -1.52%
|
9.85
|
9.85
|
9.51
|
9.70
|
9.72
|
9.21
|
17,400
|
|
|
8/8/2023
|
-0.05 / -0.51%
|
9.43
|
9.95
|
9.43
|
9.85
|
9.43
|
9.36
|
1,400
|
|
|
8/7/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.40
|
3,200
|
|
|
8/4/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.76
|
9.80
|
9.76
|
9.31
|
6,100
|
|
|
8/3/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.40
|
2,500
|
|
|
8/2/2023
|
-0.15 / -1.49%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.93
|
9.40
|
21,100
|
|
|
8/1/2023
|
-0.35 / -3.37%
|
10.25
|
10.25
|
10.05
|
10.05
|
10.11
|
9.55
|
7,200
|
|
|
7/31/2023
|
+0.40 / +4.00%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.29
|
9.88
|
8,600
|
|
|
7/28/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.91
|
9.50
|
11,500
|
|
|
7/27/2023
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.51
|
9.50
|
700
|
|
|
7/26/2023
|
-0.10 / -0.94%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
9.54
|
100
|
|
|
7/25/2023
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.55
|
10.65
|
10.68
|
9.64
|
10,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.00
|
10.65
|
10.45
|
9.64
|
1,700
|
|
|
7/21/2023
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
9.64
|
1,000
|
|
|
7/20/2023
|
+0.45 / +4.41%
|
10.75
|
10.75
|
10.15
|
10.65
|
10.66
|
9.64
|
1,500
|
|
|
7/19/2023
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.24
|
9.23
|
2,100
|
|
|
7/18/2023
|
-0.25 / -2.38%
|
9.80
|
10.70
|
9.80
|
10.25
|
10.33
|
9.27
|
2,200
|
|
|
7/17/2023
|
+0.10 / +0.96%
|
10.40
|
10.55
|
10.40
|
10.50
|
10.48
|
9.50
|
8,500
|
|
|
7/14/2023
|
+0.60 / +6.12%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.41
|
9.41
|
4,400
|
|
|
7/13/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.86
|
8.87
|
700
|
|
|
7/12/2023
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.92
|
8.96
|
900
|
|
|
7/11/2023
|
+0.30 / +3.06%
|
9.81
|
10.10
|
9.81
|
10.10
|
9.91
|
9.14
|
300
|
|
|
7/10/2023
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.87
|
900
|
|
|
7/7/2023
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.12
|
9.23
|
2,500
|
|
|
7/6/2023
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.25
|
10.30
|
10.28
|
9.32
|
1,100
|
|
|
7/5/2023
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.05
|
100
|
|
|
7/4/2023
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.96
|
500
|
|
|
7/3/2023
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.05
|
100
|
|
|
6/30/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.50
|
300
|
|
|