Veritex Holdings (NQ: VBTX )

26.05 +0.38 (+1.48%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.83 24.07 23.67 23.76 68,138 -0.21(-0.88%)
Mar 30, 2017 23.59 24.04 23.59 23.97 86,432 +0.37(+1.58%)
Mar 29, 2017 23.94 24.20 23.52 23.60 81,938 -0.52(-2.17%)
Mar 28, 2017 23.45 24.21 23.35 24.12 104,455 +0.52(+2.18%)
Mar 27, 2017 23.53 23.65 23.00 23.61 35,730 -0.25(-1.06%)
Mar 24, 2017 23.42 24.49 23.40 23.86 83,050 +0.55(+2.36%)
Mar 23, 2017 23.02 23.54 23.02 23.31 98,764 +0.18(+0.77%)
Mar 22, 2017 23.46 23.49 23.01 23.13 133,871 -0.46(-1.97%)
Mar 21, 2017 23.91 24.34 23.52 23.60 123,111 -0.12(-0.50%)
Mar 20, 2017 23.78 24.07 23.24 23.72 54,907 -0.15(-0.64%)
Mar 17, 2017 23.43 24.11 23.38 23.87 208,148 +0.30(+1.29%)
Mar 16, 2017 23.54 23.57 23.29 23.56 33,868 +0.27(+1.16%)
Mar 15, 2017 23.42 23.56 23.15 23.29 94,436 -0.03(-0.14%)
Mar 14, 2017 23.26 23.45 23.02 23.33 70,488 +0.05(+0.22%)
Mar 13, 2017 23.09 23.55 23.09 23.28 43,380 +0.08(+0.36%)
Mar 10, 2017 23.51 23.87 22.66 23.19 145,126 -0.37(-1.58%)
Mar 09, 2017 23.91 24.29 23.38 23.56 169,356 -0.41(-1.73%)
Mar 08, 2017 24.19 24.40 23.93 23.98 65,870 +0.01(+0.04%)
Mar 07, 2017 24.08 24.25 23.42 23.97 107,582 -0.19(-0.80%)
Mar 06, 2017 23.94 24.38 23.41 24.16 207,814 -0.03(-0.10%)
Mar 03, 2017 24.33 24.48 23.95 24.19 137,646 -0.10(-0.42%)
Mar 02, 2017 24.72 24.72 23.75 24.29 122,362 -0.25(-1.03%)
Mar 01, 2017 24.49 24.71 24.11 24.54 138,308 +0.34(+1.40%)
Feb 28, 2017 24.39 24.63 23.24 24.21 75,289 -0.31(-1.27%)
Feb 27, 2017 24.65 24.69 24.33 24.52 65,082 -0.11(-0.45%)
Feb 24, 2017 24.39 24.71 23.75 24.63 50,602 -0.06(-0.24%)
Feb 23, 2017 24.73 24.74 23.08 24.69 58,779 +0.07(+0.27%)
Feb 22, 2017 24.50 24.79 24.31 24.62 29,599 +0.11(+0.45%)
Feb 21, 2017 24.74 24.87 24.13 24.51 78,443 -0.08(-0.34%)
Feb 17, 2017 24.60 24.60 24.60 0 +0.30(+1.22%)
Feb 16, 2017 23.97 24.36 23.78 24.30 54,251 +0.38(+1.59%)
Feb 15, 2017 23.99 24.05 23.59 23.92 48,430 -0.03(-0.14%)
Feb 14, 2017 23.15 24.01 23.15 23.95 364,034 +0.70(+3.02%)
Feb 13, 2017 23.30 23.53 23.18 23.25 96,819 +0.10(+0.44%)
Feb 10, 2017 23.34 23.39 22.91 23.15 78,052 -0.18(-0.76%)
Feb 09, 2017 23.71 23.81 23.25 23.33 65,774 -0.24(-1.00%)
Feb 08, 2017 23.67 23.67 23.09 23.56 74,848 -0.25(-1.06%)
Feb 07, 2017 24.16 24.55 23.62 23.82 55,200 -0.38(-1.57%)
Feb 06, 2017 24.55 24.72 24.00 24.20 90,682 -0.52(-2.09%)
Feb 03, 2017 23.47 24.78 23.47 24.71 156,692 +1.39(+5.94%)
Feb 02, 2017 23.32 23.74 23.01 23.33 107,780 -0.10(-0.43%)
Feb 01, 2017 22.98 23.51 22.65 23.43 125,805 +0.48(+2.10%)
Jan 31, 2017 22.60 23.54 22.09 22.95 351,139 +0.35(+1.53%)
Jan 30, 2017 22.76 22.91 22.11 22.60 141,317 -0.29(-1.26%)
Jan 27, 2017 23.52 23.68 22.84 22.89 148,359 -0.34(-1.45%)
Jan 26, 2017 24.06 24.17 23.19 23.23 79,920 -0.66(-2.76%)
Jan 25, 2017 23.33 24.02 22.67 23.89 121,167 +0.74(+3.18%)
Jan 24, 2017 22.86 23.32 22.42 23.15 82,383 +0.76(+3.40%)
Jan 23, 2017 22.47 23.29 22.17 22.39 135,430 +0.07(+0.30%)
Jan 20, 2017 22.39 22.39 22.18 22.32 68,110 +0.05(+0.23%)
Jan 19, 2017 21.97 22.37 21.93 22.27 219,342 +0.23(+1.04%)
Jan 18, 2017 22.56 22.56 21.19 22.04 92,946 +0.02(+0.08%)
Jan 17, 2017 22.07 22.43 21.55 22.03 67,470 -0.21(-0.95%)
Jan 13, 2017 22.24 22.24 22.24 0 +0.20(+0.92%)
Jan 12, 2017 22.57 22.57 21.75 22.04 45,838 -0.35(-1.59%)
Jan 11, 2017 22.03 22.40 21.70 22.39 41,031 +0.36(+1.65%)
Jan 10, 2017 21.76 22.17 21.60 22.03 69,802 +0.18(+0.81%)
Jan 09, 2017 21.54 21.97 20.74 21.85 65,555 +0.19(+0.86%)
Jan 06, 2017 21.92 21.92 21.38 21.66 23,661 -0.16(-0.74%)
Jan 05, 2017 22.17 22.36 21.65 21.82 62,674 -0.42(-1.90%)
Jan 04, 2017 22.35 22.39 22.13 22.25 150,887 +0.11(+0.50%)
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.