Veritex Holdings (NQ: VBTX )

26.42 +0.75 (+2.92%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.16 26.64 25.64 26.11 300,830 -0.23(-0.89%)
Feb 25, 2021 27.23 27.28 25.94 26.34 321,462 -0.62(-2.30%)
Feb 24, 2021 26.59 27.27 26.59 26.96 324,974 +0.46(+1.73%)
Feb 23, 2021 26.34 26.86 26.13 26.50 305,272 +0.37(+1.41%)
Feb 22, 2021 26.01 26.53 26.01 26.14 386,152 +0.04(+0.17%)
Feb 19, 2021 25.45 26.15 25.45 26.09 333,575 +0.94(+3.75%)
Feb 18, 2021 25.44 25.73 25.09 25.15 229,769 -0.45(-1.75%)
Feb 17, 2021 25.44 25.92 24.96 25.60 170,960 -0.19(-0.73%)
Feb 16, 2021 25.58 25.95 25.35 25.79 252,004 +0.29(+1.13%)
Feb 12, 2021 25.34 25.92 25.14 25.50 193,462 -0.13(-0.49%)
Feb 11, 2021 25.71 26.04 25.29 25.62 270,142 -0.06(-0.24%)
Feb 10, 2021 25.75 26.13 25.62 25.69 200,168 -0.14(-0.56%)
Feb 09, 2021 25.49 25.90 25.21 25.83 187,130 +0.29(+1.12%)
Feb 08, 2021 25.50 25.54 25.11 25.54 406,866 +0.28(+1.10%)
Feb 05, 2021 25.45 25.56 25.06 25.27 433,369 +0.00(+0.00%)
Feb 04, 2021 23.95 25.32 23.90 25.27 395,350 +1.36(+5.71%)
Feb 03, 2021 23.96 24.47 23.65 23.90 222,761 -0.03(-0.11%)
Feb 02, 2021 23.47 24.11 23.29 23.93 280,103 +0.62(+2.68%)
Feb 01, 2021 23.09 23.45 22.59 23.30 198,234 +0.50(+2.19%)
Jan 29, 2021 22.66 23.25 22.66 22.80 1,458,038 -0.28(-1.20%)
Jan 28, 2021 23.41 23.43 22.75 23.08 453,162 +0.19(+0.82%)
Jan 27, 2021 22.75 23.76 21.87 22.89 453,771 -1.38(-5.70%)
Jan 26, 2021 25.21 25.31 24.20 24.28 248,323 -0.62(-2.47%)
Jan 25, 2021 24.97 25.14 24.38 24.89 280,922 -0.43(-1.69%)
Jan 22, 2021 24.76 25.39 24.45 25.32 294,118 +0.26(+1.03%)
Jan 21, 2021 25.84 25.84 25.05 25.06 219,827 -0.63(-2.47%)
Jan 20, 2021 25.78 25.84 25.28 25.69 232,634 -0.08(-0.31%)
Jan 19, 2021 26.02 26.02 24.78 25.77 221,043 +0.12(+0.49%)
Jan 15, 2021 25.53 25.97 25.18 25.65 232,246 -0.31(-1.20%)
Jan 14, 2021 25.84 26.32 25.65 25.96 304,892 +0.33(+1.29%)
Jan 13, 2021 25.80 25.81 25.00 25.63 194,669 -0.22(-0.86%)
Jan 12, 2021 25.58 25.98 25.26 25.85 230,351 +0.63(+2.51%)
Jan 11, 2021 24.51 25.27 24.30 25.22 229,600 +0.62(+2.54%)
Jan 08, 2021 25.45 25.45 24.06 24.60 249,171 -0.62(-2.44%)
Jan 07, 2021 24.81 25.36 24.57 25.21 271,099 +0.61(+2.47%)
Jan 06, 2021 23.74 25.11 23.74 24.61 641,496 +1.61(+6.98%)
Jan 05, 2021 22.58 23.40 22.55 23.00 480,539 +0.28(+1.22%)
Jan 04, 2021 22.98 23.18 22.46 22.72 356,828 -0.17(-0.74%)
Dec 31, 2020 22.89 22.89 22.89 185,469 +0.10(+0.43%)
Dec 30, 2020 21.86 22.92 21.86 22.79 185,469 +0.26(+1.15%)
Dec 29, 2020 22.90 22.99 22.36 22.54 270,710 -0.33(-1.44%)
Dec 28, 2020 22.76 23.01 22.41 22.87 254,903 +0.43(+1.91%)
Dec 24, 2020 22.62 22.63 22.12 22.44 163,984 -0.04(-0.16%)
Dec 23, 2020 22.07 22.53 21.89 22.47 343,953 +0.60(+2.73%)
Dec 22, 2020 21.78 21.91 21.54 21.88 301,563 +0.19(+0.86%)
Dec 21, 2020 22.15 22.85 21.51 21.69 449,625 -1.26(-5.48%)
Dec 18, 2020 22.42 23.04 22.33 22.95 1,699,027 +0.54(+2.43%)
Dec 17, 2020 22.31 22.54 22.04 22.40 300,383 +0.21(+0.96%)
Dec 16, 2020 22.13 22.36 21.89 22.19 405,960 +0.11(+0.49%)
Dec 15, 2020 21.74 22.30 21.47 22.08 535,917 +0.42(+1.94%)
Dec 14, 2020 21.45 22.13 21.39 21.66 577,448 +0.47(+2.23%)
Dec 11, 2020 20.65 21.22 20.56 21.19 283,806 +0.21(+1.02%)
Dec 10, 2020 20.80 21.04 20.17 20.97 166,617 +0.16(+0.77%)
Dec 09, 2020 21.03 21.23 20.62 20.81 173,490 -0.06(-0.30%)
Dec 08, 2020 20.67 20.91 20.46 20.88 172,887 +0.25(+1.21%)
Dec 07, 2020 20.39 20.71 20.07 20.63 188,952 +0.03(+0.13%)
Dec 04, 2020 20.12 20.64 20.02 20.60 470,881 +0.80(+4.06%)
Dec 03, 2020 19.96 20.15 19.73 19.80 358,155 -0.15(-0.76%)
Dec 02, 2020 19.63 20.14 19.62 19.95 204,137 +0.32(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.