|
|
Closing price on 4/4/2025
|
|
| Open |
5.45 |
| High |
6.10 |
| Low |
5.45 |
| Volume |
860,400 |
| Split-adjusted Price |
5.90 |
There is no data on 4/5/2025. Display data on 4/4/2025 instead.
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
+0.04 / +0.68%
|
5.45
|
6.10
|
5.45
|
5.90
|
5.67
|
5.90
|
860,400
|
|
|
4/3/2025
|
-0.44 / -6.98%
|
6.00
|
6.24
|
5.86
|
5.86
|
5.92
|
5.86
|
158,600
|
|
|
4/2/2025
|
+0.02 / +0.32%
|
6.28
|
6.38
|
6.25
|
6.30
|
6.30
|
6.30
|
28,700
|
|
|
4/1/2025
|
+0.12 / +1.95%
|
6.17
|
6.33
|
6.17
|
6.28
|
6.26
|
6.28
|
84,500
|
|
|
3/31/2025
|
0.00 / 0.00%
|
6.16
|
6.21
|
6.15
|
6.16
|
6.18
|
6.16
|
59,000
|
|
|
3/28/2025
|
+0.01 / +0.16%
|
6.14
|
6.20
|
6.13
|
6.16
|
6.15
|
6.16
|
63,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
6.17
|
6.18
|
6.12
|
6.15
|
6.14
|
6.15
|
79,900
|
|
|
3/26/2025
|
-0.04 / -0.65%
|
6.19
|
6.25
|
6.15
|
6.15
|
6.22
|
6.15
|
77,900
|
|
|
3/25/2025
|
-0.07 / -1.12%
|
6.25
|
6.27
|
6.19
|
6.19
|
6.23
|
6.19
|
103,300
|
|
|
3/24/2025
|
-0.04 / -0.63%
|
6.31
|
6.31
|
6.18
|
6.26
|
6.23
|
6.26
|
107,900
|
|
|
3/21/2025
|
-0.05 / -0.79%
|
6.30
|
6.35
|
6.29
|
6.30
|
6.31
|
6.30
|
75,400
|
|
|
3/20/2025
|
-0.07 / -1.09%
|
6.43
|
6.43
|
6.28
|
6.35
|
6.35
|
6.35
|
197,800
|
|
|
3/19/2025
|
-0.01 / -0.16%
|
6.44
|
6.46
|
6.40
|
6.42
|
6.42
|
6.42
|
98,200
|
|
|
3/18/2025
|
-0.16 / -2.43%
|
6.60
|
6.60
|
6.43
|
6.43
|
6.51
|
6.43
|
137,800
|
|
|
3/17/2025
|
+0.09 / +1.38%
|
6.50
|
6.60
|
6.48
|
6.59
|
6.52
|
6.59
|
188,000
|
|
|
3/14/2025
|
0.00 / 0.00%
|
6.46
|
6.55
|
6.44
|
6.50
|
6.49
|
6.50
|
150,000
|
|
|
3/13/2025
|
-0.12 / -1.81%
|
6.62
|
6.65
|
6.30
|
6.50
|
6.54
|
6.50
|
198,500
|
|
|
3/12/2025
|
+0.09 / +1.38%
|
6.60
|
6.65
|
6.50
|
6.62
|
6.58
|
6.62
|
156,900
|
|
|
3/11/2025
|
-0.07 / -1.06%
|
6.60
|
6.60
|
6.51
|
6.53
|
6.54
|
6.53
|
70,800
|
|
|
3/10/2025
|
-0.09 / -1.35%
|
6.69
|
6.69
|
6.58
|
6.60
|
6.61
|
6.60
|
107,500
|
|
|
3/7/2025
|
+0.13 / +1.98%
|
6.57
|
6.75
|
6.56
|
6.69
|
6.67
|
6.69
|
125,800
|
|
|
3/6/2025
|
-0.02 / -0.30%
|
6.58
|
6.67
|
6.50
|
6.56
|
6.52
|
6.56
|
205,600
|
|
|
3/5/2025
|
-0.10 / -1.50%
|
6.68
|
6.68
|
6.52
|
6.58
|
6.61
|
6.58
|
118,600
|
|
|
3/4/2025
|
+0.01 / +0.15%
|
6.67
|
6.78
|
6.62
|
6.68
|
6.66
|
6.68
|
75,900
|
|
|
3/3/2025
|
-0.11 / -1.62%
|
6.78
|
6.78
|
6.67
|
6.67
|
6.71
|
6.67
|
177,700
|
|
|
2/28/2025
|
-0.11 / -1.60%
|
6.87
|
6.87
|
6.67
|
6.78
|
6.76
|
6.78
|
165,700
|
|
|
2/27/2025
|
+0.09 / +1.32%
|
6.77
|
6.92
|
6.75
|
6.89
|
6.83
|
6.89
|
129,200
|
|
|
2/26/2025
|
0.00 / 0.00%
|
6.80
|
6.81
|
6.74
|
6.80
|
6.78
|
6.80
|
130,000
|
|
|
2/25/2025
|
0.00 / 0.00%
|
6.88
|
6.98
|
6.78
|
6.80
|
6.82
|
6.80
|
144,600
|
|
|
2/24/2025
|
-0.23 / -3.27%
|
7.17
|
7.17
|
6.80
|
6.80
|
6.87
|
6.80
|
266,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
500,600
|
6.50
|
-2.99%
|
|
|
|
AGG
|
1,549,900
|
16.30
|
6.19%
|
|
|
|
API
|
1,064,000
|
5.70
|
-9.52%
|
|
|
|
ASM
|
2,793,200
|
6.80
|
-6.98%
|
|
|
|
BCR
|
2,986,100
|
2.20
|
-8.33%
|
|
|
|
BII
|
291,100
|
0.60
|
-14.29%
|
|
|
|
BVL
|
8,000
|
9.70
|
-11.82%
|
|
|
|
C21
|
100
|
17.50
|
14.38%
|
|
|
|
CCI
|
700
|
19.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|