|
Closing price on 9/6/2023
|
|
| Open |
9.51 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
5,400 |
| Split-adjusted Price |
9.31 |
|
|
VPS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2023
|
-0.05 / -0.51%
|
9.51
|
9.80
|
9.50
|
9.80
|
9.53
|
9.31
|
5,400
|
|
|
9/5/2023
|
-0.01 / -0.10%
|
9.86
|
9.86
|
9.85
|
9.85
|
9.86
|
9.36
|
300
|
|
|
8/31/2023
|
+0.36 / +3.79%
|
9.85
|
9.86
|
8.84
|
9.86
|
9.70
|
9.37
|
9,300
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
8/29/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
0
|
|
|
8/28/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
1,000
|
|
|
8/25/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.02
|
2,700
|
|
|
8/24/2023
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.41
|
9.02
|
2,500
|
|
|
8/23/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.83
|
1,000
|
|
|
8/22/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.83
|
200
|
|
|
8/21/2023
|
-0.07 / -0.75%
|
9.35
|
9.35
|
9.30
|
9.30
|
9.33
|
8.83
|
11,900
|
|
|
8/18/2023
|
-0.61 / -6.11%
|
9.35
|
9.75
|
9.35
|
9.37
|
9.48
|
8.90
|
1,700
|
|
|
8/17/2023
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.98
|
9.98
|
9.98
|
9.48
|
0
|
|
|
8/16/2023
|
+0.13 / +1.32%
|
9.85
|
9.98
|
9.50
|
9.98
|
9.75
|
9.48
|
1,600
|
|
|
8/15/2023
|
0.00 / 0.00%
|
9.50
|
9.85
|
9.50
|
9.85
|
9.80
|
9.36
|
2,100
|
|
|
8/14/2023
|
+0.25 / +2.60%
|
9.60
|
9.88
|
9.50
|
9.85
|
9.68
|
9.36
|
12,400
|
|
|
8/11/2023
|
-0.15 / -1.54%
|
9.75
|
9.75
|
9.60
|
9.60
|
9.68
|
9.12
|
200
|
|
|
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
|
|
|