Veritex Holdings (NQ: VBTX )

21.22 +0.36 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.96 21.16 20.84 20.87 388,264 -0.08(-0.39%)
Sep 27, 2019 20.97 21.33 20.88 20.95 326,785 +0.03(+0.12%)
Sep 26, 2019 21.37 21.38 20.90 20.92 364,852 -0.49(-2.29%)
Sep 25, 2019 21.03 21.50 20.95 21.41 375,232 +0.39(+1.84%)
Sep 24, 2019 21.36 21.40 20.91 21.02 513,595 -0.44(-2.04%)
Sep 23, 2019 21.20 21.52 21.16 21.46 263,381 +0.09(+0.44%)
Sep 20, 2019 21.42 21.73 21.33 21.37 986,634 -0.06(-0.28%)
Sep 19, 2019 21.60 21.86 21.41 21.43 286,175 -0.21(-0.95%)
Sep 18, 2019 21.56 21.71 21.39 21.63 462,958 +0.03(+0.16%)
Sep 17, 2019 21.57 21.65 21.29 21.60 432,612 -0.10(-0.48%)
Sep 16, 2019 21.70 21.90 21.69 21.70 442,192 -0.19(-0.86%)
Sep 13, 2019 21.97 22.19 21.70 21.89 467,500 +0.12(+0.55%)
Sep 12, 2019 21.76 21.88 21.49 21.77 529,476 -0.13(-0.59%)
Sep 11, 2019 21.92 22.00 21.50 21.90 552,530 +0.09(+0.39%)
Sep 10, 2019 21.88 22.03 21.67 21.82 483,990 +0.05(+0.24%)
Sep 09, 2019 21.08 21.84 21.08 21.76 428,717 +0.69(+3.26%)
Sep 06, 2019 21.16 21.50 20.92 21.08 684,852 +0.05(+0.25%)
Sep 05, 2019 20.96 21.52 20.84 21.02 354,232 +0.44(+2.13%)
Sep 04, 2019 20.22 20.65 20.07 20.59 359,908 +0.77(+3.91%)
Sep 03, 2019 20.04 20.10 19.57 19.81 319,289 -0.48(-2.37%)
Aug 30, 2019 20.41 20.47 20.07 20.29 114,665 +0.03(+0.13%)
Aug 29, 2019 20.25 20.59 20.16 20.27 232,597 +0.17(+0.86%)
Aug 28, 2019 19.35 20.25 19.35 20.10 361,392 +0.70(+3.59%)
Aug 27, 2019 19.90 19.98 19.24 19.40 312,585 -0.37(-1.87%)
Aug 26, 2019 19.64 19.79 19.27 19.77 184,607 +0.41(+2.13%)
Aug 23, 2019 20.10 20.10 19.30 19.36 575,304 -0.84(-4.17%)
Aug 22, 2019 20.35 20.53 20.16 20.20 164,613 -0.05(-0.25%)
Aug 21, 2019 20.10 20.29 19.94 20.25 187,593 +0.35(+1.77%)
Aug 20, 2019 19.98 20.15 19.85 19.90 214,272 -0.25(-1.24%)
Aug 19, 2019 20.25 20.46 20.10 20.15 208,887 +0.21(+1.04%)
Aug 16, 2019 19.37 19.99 19.37 19.94 272,475 +0.70(+3.62%)
Aug 15, 2019 19.41 19.53 19.18 19.24 169,638 -0.13(-0.67%)
Aug 14, 2019 19.59 19.74 19.24 19.37 276,326 -0.70(-3.47%)
Aug 13, 2019 19.77 20.35 19.77 20.07 205,098 +0.21(+1.08%)
Aug 12, 2019 20.02 20.21 19.85 19.85 226,443 -0.35(-1.74%)
Aug 09, 2019 20.34 20.42 20.18 20.21 466,918 -0.19(-0.93%)
Aug 08, 2019 20.17 20.69 20.15 20.40 359,237 +0.34(+1.72%)
Aug 07, 2019 20.07 20.46 19.82 20.05 358,005 -0.36(-1.75%)
Aug 06, 2019 20.25 20.50 20.00 20.41 264,377 +0.22(+1.10%)
Aug 05, 2019 20.66 20.68 19.95 20.19 323,971 -0.86(-4.07%)
Aug 02, 2019 21.29 21.45 20.85 21.04 296,123 -0.32(-1.48%)
Aug 01, 2019 21.82 22.10 21.21 21.36 341,316 -0.53(-2.42%)
Jul 31, 2019 22.02 22.24 21.89 21.89 372,640 -0.18(-0.81%)
Jul 30, 2019 21.44 22.08 21.44 22.07 218,218 +0.44(+2.06%)
Jul 29, 2019 22.00 22.23 21.56 21.62 201,854 -0.50(-2.24%)
Jul 26, 2019 21.90 22.24 21.90 22.12 297,409 +0.21(+0.98%)
Jul 25, 2019 22.19 22.37 21.83 21.91 361,792 -0.21(-0.97%)
Jul 24, 2019 21.21 22.19 21.08 22.12 469,589 +0.67(+3.11%)
Jul 23, 2019 21.71 21.72 20.51 21.45 573,917 -0.50(-2.30%)
Jul 22, 2019 22.24 22.35 21.85 21.96 452,815 -0.37(-1.65%)
Jul 19, 2019 22.09 22.50 22.09 22.33 319,036 +0.13(+0.58%)
Jul 18, 2019 21.70 22.22 21.70 22.20 262,788 +0.48(+2.21%)
Jul 17, 2019 22.14 22.14 21.70 21.72 202,349 -0.48(-2.16%)
Jul 16, 2019 22.03 22.37 21.92 22.20 251,276 +0.16(+0.74%)
Jul 15, 2019 22.35 22.35 21.79 22.03 269,441 -0.21(-0.92%)
Jul 12, 2019 21.96 22.39 21.83 22.24 302,669 +0.33(+1.52%)
Jul 11, 2019 21.80 21.97 21.59 21.91 225,405 +0.09(+0.43%)
Jul 10, 2019 22.14 22.25 21.72 21.81 175,003 -0.29(-1.32%)
Jul 09, 2019 21.86 22.12 21.70 22.10 151,488 +0.18(+0.82%)
Jul 08, 2019 22.46 22.51 21.90 21.92 229,266 -0.65(-2.88%)
Jul 05, 2019 22.17 22.67 22.17 22.57 182,373 +0.53(+2.41%)
Jul 03, 2019 21.84 22.15 21.82 22.04 109,774 +0.20(+0.90%)
Jul 02, 2019 22.15 22.25 21.68 21.85 196,665 -0.33(-1.47%)
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.