Veritex Holdings (NQ: VBTX )

26.48 +0.81 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.35 12.55 11.84 12.11 622,267 -0.32(-2.58%)
Mar 30, 2020 12.14 12.53 11.54 12.43 642,199 +0.12(+0.99%)
Mar 27, 2020 11.39 12.59 11.39 12.31 898,735 +0.23(+1.87%)
Mar 26, 2020 11.51 12.34 11.47 12.08 851,715 +0.69(+6.09%)
Mar 25, 2020 10.91 11.84 10.51 11.39 1,163,386 +0.58(+5.37%)
Mar 24, 2020 10.22 10.86 9.704 10.81 581,335 +1.27(+13.26%)
Mar 23, 2020 9.942 10.05 9.014 9.543 708,229 -0.40(-4.01%)
Mar 20, 2020 10.42 11.11 9.699 9.942 1,138,474 -0.41(-3.94%)
Mar 19, 2020 9.318 10.67 8.685 10.35 2,377,535 +1.01(+10.86%)
Mar 18, 2020 11.61 11.85 9.248 9.335 943,491 -2.98(-24.21%)
Mar 17, 2020 12.11 12.36 11.17 12.32 1,444,509 +0.14(+1.14%)
Mar 16, 2020 12.67 13.69 11.73 12.18 1,118,017 -2.83(-18.88%)
Mar 13, 2020 14.95 15.64 13.47 15.01 1,190,045 +1.11(+7.98%)
Mar 12, 2020 13.96 15.09 13.43 13.90 1,024,559 -1.10(-7.34%)
Mar 11, 2020 15.91 16.54 14.61 15.00 676,598 -1.36(-8.32%)
Mar 10, 2020 15.74 16.49 15.30 16.36 1,073,941 +1.25(+8.26%)
Mar 09, 2020 18.11 18.13 15.09 15.12 993,158 -4.45(-22.73%)
Mar 06, 2020 19.61 20.37 18.68 19.56 505,437 -0.79(-3.88%)
Mar 05, 2020 20.71 21.14 20.21 20.35 526,192 -0.93(-4.36%)
Mar 04, 2020 21.05 21.36 20.66 21.28 434,305 +0.52(+2.51%)
Mar 03, 2020 21.63 21.99 20.62 20.76 520,800 -0.81(-3.78%)
Mar 02, 2020 20.91 21.60 20.71 21.57 520,345 +0.71(+3.41%)
Feb 28, 2020 20.85 21.57 20.48 20.86 636,152 -0.89(-4.10%)
Feb 27, 2020 22.09 22.64 21.76 21.76 416,726 -0.80(-3.54%)
Feb 26, 2020 23.05 23.16 22.51 22.55 302,508 -0.37(-1.63%)
Feb 25, 2020 23.88 23.96 22.88 22.93 519,205 -0.96(-4.03%)
Feb 24, 2020 23.84 24.04 23.55 23.89 434,197 -0.56(-2.30%)
Feb 21, 2020 24.57 24.72 24.42 24.45 1,364,600 -0.16(-0.63%)
Feb 20, 2020 24.55 24.91 24.50 24.61 451,073 -0.03(-0.11%)
Feb 19, 2020 24.47 24.76 24.47 24.63 256,812 +0.20(+0.82%)
Feb 18, 2020 24.77 24.90 24.40 24.43 314,340 -0.43(-1.74%)
Feb 14, 2020 25.05 25.17 24.84 24.87 342,649 -0.17(-0.69%)
Feb 13, 2020 24.67 25.10 23.70 25.04 253,645 +0.30(+1.21%)
Feb 12, 2020 24.99 25.08 24.64 24.74 311,788 -0.09(-0.37%)
Feb 11, 2020 24.82 25.15 24.80 24.83 289,808 +0.08(+0.32%)
Feb 10, 2020 24.62 24.80 24.56 24.76 428,643 +0.12(+0.49%)
Feb 07, 2020 24.76 24.89 24.57 24.63 369,646 -0.29(-1.18%)
Feb 06, 2020 25.31 25.40 24.88 24.93 368,472 -0.23(-0.93%)
Feb 05, 2020 24.94 25.31 24.92 25.16 705,950 +0.28(+1.11%)
Feb 04, 2020 24.94 25.16 24.83 24.89 510,665 +0.17(+0.70%)
Feb 03, 2020 24.57 24.82 24.48 24.71 591,408 +0.31(+1.27%)
Jan 31, 2020 24.39 24.47 24.08 24.40 435,316 -0.21(-0.84%)
Jan 30, 2020 24.06 24.62 23.95 24.61 520,282 +0.38(+1.56%)
Jan 29, 2020 24.38 24.72 23.86 24.23 681,289 -0.15(-0.60%)
Jan 28, 2020 24.64 24.64 24.28 24.38 365,796 -0.02(-0.07%)
Jan 27, 2020 24.31 24.57 24.14 24.39 307,742 -0.30(-1.22%)
Jan 24, 2020 24.94 25.14 24.45 24.70 722,665 -0.22(-0.86%)
Jan 23, 2020 24.64 24.93 24.39 24.91 435,284 +0.21(+0.84%)
Jan 22, 2020 24.57 24.77 24.37 24.70 228,099 +0.23(+0.95%)
Jan 21, 2020 24.45 24.52 24.25 24.47 385,419 -0.04(-0.18%)
Jan 17, 2020 24.65 24.73 24.47 24.51 224,099 -0.05(-0.21%)
Jan 16, 2020 24.38 24.66 24.35 24.57 198,492 +0.35(+1.46%)
Jan 15, 2020 24.24 24.30 24.04 24.21 288,546 -0.20(-0.81%)
Jan 14, 2020 24.58 24.69 24.39 24.41 356,312 -0.18(-0.74%)
Jan 13, 2020 24.54 24.60 24.43 24.59 452,328 +0.10(+0.42%)
Jan 10, 2020 24.62 24.62 24.33 24.49 245,569 -0.16(-0.63%)
Jan 09, 2020 25.14 25.14 24.61 24.64 314,757 -0.32(-1.28%)
Jan 08, 2020 24.96 25.16 24.86 24.96 868,673 +0.04(+0.17%)
Jan 07, 2020 25.21 25.21 24.87 24.92 430,855 -0.29(-1.16%)
Jan 06, 2020 25.07 25.32 24.85 25.21 589,873 -0.08(-0.31%)
Jan 03, 2020 24.99 25.34 24.77 25.29 859,956 +0.03(+0.14%)
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.