Veritex Holdings (NQ: VBTX )

27.00 -0.36 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 11.77 11.82 11.82 11.82 5,206 +0.04(+0.32%)
May 28, 2015 11.52 11.95 11.49 11.79 4,579 +0.35(+3.07%)
May 27, 2015 11.43 11.43 11.43 11.43 244 -0.35(-3.01%)
May 22, 2015 11.80 11.79 11.79 11.79 53 +0.07(+0.58%)
May 21, 2015 11.66 11.72 11.59 11.72 16,221 -0.08(-0.65%)
May 19, 2015 11.64 11.80 11.80 11.80 18 +0.44(+3.87%)
May 18, 2015 11.27 11.45 11.12 11.36 1,721 -0.50(-4.21%)
May 14, 2015 11.83 11.86 11.86 11.86 828 -0.23(-1.89%)
May 13, 2015 12.09 12.09 12.09 12.09 662 +0.05(+0.42%)
May 12, 2015 12.03 12.03 12.03 12.03 750 +0.03(+0.21%)
May 11, 2015 12.01 12.02 12.01 12.01 2,269 -0.07(-0.56%)
May 08, 2015 12.17 12.17 11.84 12.08 10,864 -0.06(-0.49%)
May 07, 2015 12.14 12.14 12.14 12.14 118 -0.04(-0.35%)
May 06, 2015 12.20 12.21 12.18 12.18 907 -0.08(-0.62%)
May 05, 2015 12.36 12.36 12.25 12.25 1,656 -0.08(-0.68%)
May 04, 2015 12.30 12.34 12.30 12.34 3,571 +0.08(+0.62%)
May 01, 2015 12.25 12.46 12.17 12.26 30,497 +0.02(+0.14%)
Apr 30, 2015 12.20 12.29 12.20 12.25 11,726 -0.01(-0.07%)
Apr 29, 2015 12.25 12.25 12.25 12.25 120 +0.13(+1.05%)
Apr 28, 2015 12.24 12.24 12.13 12.13 1,154 -0.04(-0.35%)
Apr 27, 2015 12.55 12.55 12.14 12.17 3,705 -0.25(-2.04%)
Apr 24, 2015 12.42 12.42 12.41 12.42 2,581 +0.16(+1.31%)
Apr 23, 2015 12.39 12.42 12.15 12.26 14,666 -0.08(-0.62%)
Apr 21, 2015 12.33 12.34 12.34 12.34 7 +0.05(+0.41%)
Apr 20, 2015 12.47 12.47 12.14 12.29 2,851 -0.17(-1.36%)
Apr 17, 2015 12.21 12.46 12.21 12.46 4,691 +0.13(+1.03%)
Apr 16, 2015 12.25 12.33 12.25 12.33 1,374 +0.08(+0.69%)
Apr 15, 2015 12.13 12.25 12.13 12.25 2,129 +0.20(+1.68%)
Apr 14, 2015 12.04 12.04 12.04 12.04 183 +0.04(+0.35%)
Apr 13, 2015 11.99 12.00 11.99 12.00 1,230 +0.08(+0.71%)
Apr 10, 2015 11.92 11.92 11.91 11.92 6,529 +0.04(+0.36%)
Apr 09, 2015 11.85 11.87 11.84 11.87 1,448 +0.02(+0.14%)
Apr 08, 2015 11.84 11.86 11.83 11.86 1,328 +0.03(+0.21%)
Apr 07, 2015 11.83 11.91 11.83 11.83 2,315 +0.03(+0.22%)
Apr 06, 2015 11.83 11.83 11.81 11.81 248 -0.04(-0.36%)
Apr 02, 2015 11.86 11.85 11.85 11.85 5,206 +0.09(+0.79%)
Apr 01, 2015 11.83 11.87 11.75 11.76 29,002 -0.05(-0.43%)
Mar 31, 2015 11.82 11.84 11.75 11.81 3,768 -0.03(-0.29%)
Mar 30, 2015 11.83 11.87 11.79 11.84 4,615 -0.08(-0.64%)
Mar 27, 2015 11.83 11.92 11.83 11.92 1,573 +0.08(+0.71%)
Mar 25, 2015 11.83 11.83 11.83 11.83 43 -0.02(-0.14%)
Mar 24, 2015 11.85 11.85 11.85 11.85 164 +0.06(+0.50%)
Mar 23, 2015 11.51 11.83 11.51 11.79 3,321 -0.13(-1.06%)
Mar 20, 2015 11.86 11.92 11.86 11.92 1,183 +0.08(+0.71%)
Mar 19, 2015 11.96 11.96 11.83 11.83 597 -0.21(-1.73%)
Mar 16, 2015 12.04 12.04 12.04 12.04 86 +0.01(+0.12%)
Mar 13, 2015 11.83 12.04 11.83 12.03 1,656 +0.01(+0.07%)
Mar 12, 2015 11.81 12.02 11.75 12.02 2,767 +0.21(+1.75%)
Mar 11, 2015 11.62 11.81 11.62 11.81 1,236 +0.17(+1.49%)
Mar 10, 2015 11.49 11.65 11.49 11.64 3,879 +0.12(+1.03%)
Mar 09, 2015 11.41 11.87 10.18 11.52 16,314 -0.23(-1.94%)
Mar 06, 2015 11.84 12.04 11.69 11.75 5,631 +0.03(+0.22%)
Mar 05, 2015 12.06 12.06 11.62 11.72 9,255 -0.41(-3.35%)
Mar 04, 2015 11.98 12.13 11.71 12.13 39,080 +0.44(+3.76%)
Mar 03, 2015 12.04 12.04 11.69 11.69 4,690 -0.37(-3.08%)
Mar 02, 2015 12.03 12.09 11.67 12.06 26,338 +0.14(+1.13%)
Feb 27, 2015 11.99 12.00 11.92 11.92 1,125 +0.08(+0.71%)
Feb 26, 2015 11.84 11.84 11.84 11.84 169 -0.27(-2.23%)
Feb 25, 2015 12.14 12.17 11.63 12.11 8,816 +0.10(+0.84%)
Feb 24, 2015 12.00 12.01 11.66 12.01 16,835 +0.28(+2.38%)
Feb 23, 2015 11.61 11.93 11.61 11.73 7,456 -0.27(-2.25%)
Feb 20, 2015 11.81 12.00 11.21 12.00 12,917 +0.20(+1.72%)
Feb 19, 2015 12.14 12.17 11.70 11.80 9,315 +0.05(+0.43%)
Feb 18, 2015 12.16 12.16 11.71 11.75 4,757 -0.30(-2.52%)
Feb 17, 2015 12.14 12.25 11.70 12.05 4,090 -0.16(-1.32%)
Feb 13, 2015 12.19 12.21 12.21 12.21 11,359 +0.26(+2.19%)
Feb 12, 2015 12.25 12.30 11.62 11.95 18,719 -0.29(-2.35%)
Feb 11, 2015 12.03 12.34 11.84 12.24 22,240 -0.20(-1.63%)
Feb 10, 2015 12.25 12.47 12.25 12.44 25,516 +0.30(+2.44%)
Feb 09, 2015 12.63 12.99 11.30 12.14 8,435 -0.28(-2.24%)
Feb 06, 2015 11.92 12.89 11.38 12.42 8,119 +0.44(+3.67%)
Feb 05, 2015 11.44 13.55 11.28 11.98 9,592 +0.63(+5.51%)
Feb 04, 2015 11.24 11.66 10.91 11.36 38,036 +0.12(+1.05%)
Feb 03, 2015 11.17 11.24 10.83 11.24 27,802 +0.05(+0.45%)
Feb 02, 2015 11.11 11.20 10.99 11.19 21,409 +0.08(+0.68%)
Jan 30, 2015 10.88 11.11 10.88 11.11 2,566 +0.06(+0.53%)
Jan 29, 2015 11.00 11.22 10.33 11.05 17,702 -0.08(-0.68%)
Jan 28, 2015 10.90 11.13 10.88 11.13 17,166 +0.25(+2.25%)
Jan 27, 2015 11.19 11.19 10.89 10.89 3,246 -0.33(-2.94%)
Jan 26, 2015 11.35 11.35 11.03 11.21 1,398 -0.08(-0.75%)
Jan 23, 2015 11.16 11.32 11.00 11.30 25,315 +0.10(+0.91%)
Jan 22, 2015 11.53 12.25 10.97 11.20 19,064 +0.21(+1.92%)
Jan 21, 2015 10.99 11.11 10.86 10.99 49,405 +0.00(+0.00%)
Jan 20, 2015 10.92 11.01 10.92 10.99 6,091 -0.27(-2.40%)
Jan 16, 2015 11.22 11.32 10.98 11.26 21,870 +0.02(+0.15%)
Jan 15, 2015 11.41 11.41 11.20 11.24 2,538 -0.38(-3.27%)
Jan 14, 2015 11.28 11.62 11.23 11.62 6,410 +0.19(+1.70%)
Jan 13, 2015 11.66 11.69 11.43 11.43 8,330 -0.40(-3.36%)
Jan 12, 2015 11.82 11.82 11.82 11.82 236 -0.08(-0.71%)
Jan 09, 2015 11.86 12.09 11.66 11.91 39,754 -0.09(-0.77%)
Jan 08, 2015 12.03 12.03 11.66 12.00 10,330 +0.21(+1.79%)
Jan 07, 2015 12.05 12.17 11.79 11.79 3,001 -0.07(-0.57%)
Jan 06, 2015 11.83 12.15 11.67 11.86 14,581 +0.18(+1.52%)
Jan 05, 2015 11.66 11.83 11.66 11.68 1,773 -0.46(-3.83%)
Jan 02, 2015 11.87 12.16 11.87 12.14 46,783 +0.17(+1.41%)
Dec 31, 2014 11.83 11.98 11.98 11.98 7,099 +0.03(+0.28%)
Dec 30, 2014 11.62 11.99 11.59 11.94 40,719 +0.30(+2.61%)
Dec 29, 2014 11.92 11.92 11.63 11.64 1,024 +0.01(+0.07%)
Dec 26, 2014 11.63 11.63 11.63 11.63 695 -0.21(-1.78%)
Dec 24, 2014 12.04 11.84 11.84 11.84 828 -0.20(-1.68%)
Dec 23, 2014 12.04 12.25 11.83 12.04 50,685 -0.01(-0.07%)
Dec 22, 2014 11.04 12.46 11.04 12.05 21,246 +1.18(+10.89%)
Dec 19, 2014 11.87 12.00 10.82 10.87 58,090 -1.06(-8.92%)
Dec 18, 2014 12.12 12.12 11.71 11.93 58,912 +0.02(+0.14%)
Dec 17, 2014 12.05 12.38 10.84 11.92 14,060 -0.14(-1.12%)
Dec 16, 2014 12.42 12.42 12.05 12.05 14,158 -0.37(-2.99%)
Dec 15, 2014 12.43 12.77 12.25 12.42 6,506 +0.01(+0.07%)
Dec 12, 2014 12.75 12.86 12.35 12.41 3,449 -0.20(-1.61%)
Dec 11, 2014 12.62 13.01 12.60 12.62 15,074 +0.36(+2.89%)
Dec 10, 2014 12.68 12.88 12.25 12.26 6,872 -0.79(-6.02%)
Dec 09, 2014 12.72 13.06 12.51 13.05 12,405 +0.29(+2.25%)
Dec 08, 2014 13.34 13.52 12.76 12.76 4,038 -0.22(-1.69%)
Dec 05, 2014 12.68 13.51 12.52 12.98 77,833 +0.17(+1.32%)
Dec 04, 2014 13.21 13.21 12.42 12.81 6,656 -0.51(-3.81%)
Dec 03, 2014 12.96 13.51 12.68 13.32 3,107 +0.13(+0.96%)
Dec 02, 2014 12.97 13.19 12.50 13.19 7,843 +0.15(+1.17%)
Dec 01, 2014 13.04 13.35 12.89 13.04 1,010 -0.46(-3.44%)
Nov 28, 2014 13.53 13.57 12.89 13.51 6,401 +0.08(+0.57%)
Nov 26, 2014 13.48 13.43 13.43 13.43 1,419 -0.28(-2.03%)
Nov 25, 2014 13.87 13.87 12.11 13.71 8,887 -0.19(-1.34%)
Nov 24, 2014 13.00 13.89 13.00 13.89 5,529 +0.85(+6.55%)
Nov 21, 2014 13.18 13.66 12.27 13.04 58,372 -0.42(-3.11%)
Nov 20, 2014 13.26 14.07 12.39 13.46 6,394 +0.40(+3.07%)
Nov 19, 2014 12.85 13.07 12.72 13.06 18,909 +0.19(+1.51%)
Nov 18, 2014 12.59 13.02 12.34 12.86 44,477 +0.23(+1.81%)
Nov 17, 2014 12.32 12.63 11.60 12.63 13,672 +0.05(+0.40%)
Nov 14, 2014 12.68 12.68 11.87 12.58 28,322 -0.01(-0.07%)
Nov 13, 2014 12.58 12.91 12.34 12.59 24,165 +0.01(+0.07%)
Nov 12, 2014 12.55 12.58 12.41 12.58 1,329 -0.08(-0.67%)
Nov 11, 2014 12.34 12.67 12.26 12.67 38,357 +0.33(+2.67%)
Nov 10, 2014 12.25 12.68 12.25 12.34 50,317 -0.41(-3.18%)
Nov 07, 2014 13.04 13.04 12.55 12.74 13,248 +0.05(+0.40%)
Nov 06, 2014 12.39 13.17 12.25 12.69 31,586 +0.44(+3.59%)
Nov 05, 2014 12.22 12.30 12.01 12.25 20,093 +0.00(+0.00%)
Nov 04, 2014 11.61 12.25 11.61 12.25 24,228 +0.51(+4.32%)
Nov 03, 2014 11.74 11.79 11.50 11.75 50,469 -0.07(-0.57%)
Oct 31, 2014 11.62 11.81 11.56 11.81 13,337 +0.19(+1.67%)
Oct 30, 2014 11.62 11.62 11.62 11.62 408 -0.18(-1.50%)
Oct 29, 2014 11.66 11.83 11.66 11.80 5,367 +0.14(+1.23%)
Oct 28, 2014 11.54 11.75 11.54 11.65 81,975 +0.03(+0.29%)
Oct 27, 2014 11.58 11.56 11.51 11.62 48,611 +0.06(+0.51%)
Oct 24, 2014 11.51 11.66 11.49 11.56 29,085 -0.06(-0.51%)
Oct 23, 2014 11.54 11.64 11.54 11.62 2,745 -0.02(-0.15%)
Oct 22, 2014 11.81 11.81 11.49 11.64 12,691 -0.03(-0.22%)
Oct 21, 2014 11.58 11.66 11.58 11.66 402 +0.13(+1.10%)
Oct 20, 2014 11.54 11.56 11.41 11.54 43,247 -0.04(-0.37%)
Oct 17, 2014 11.75 11.87 11.58 11.58 36,945 +0.04(+0.37%)
Oct 16, 2014 11.54 11.54 11.54 11.54 414 -0.13(-1.09%)
Oct 15, 2014 11.54 11.66 11.45 11.66 45,100 +0.12(+1.03%)
Oct 14, 2014 12.25 12.25 11.54 11.54 43,163 -0.71(-5.79%)
Oct 13, 2014 12.05 12.26 12.05 12.25 15,080 -0.33(-2.62%)
Oct 10, 2014 11.49 13.21 11.49 12.58 23,694 +0.79(+6.74%)
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.