Veritex Holdings (NQ: VBTX )

30.10 USD -0.17 (-0.56%)
Streaming Delayed Price Updated: 12:32 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 29.72 30.29 29.46 30.27 237,841 +1.19(+4.09%)
Feb 26, 2021 29.14 29.67 28.56 29.08 270,100 -0.26(-0.89%)
Feb 25, 2021 30.33 30.38 28.89 29.34 288,625 -0.69(-2.30%)
Feb 24, 2021 29.61 30.37 29.61 30.03 291,778 +0.51(+1.73%)
Feb 23, 2021 29.34 29.92 29.10 29.52 274,088 +0.41(+1.41%)
Feb 22, 2021 28.97 29.55 28.97 29.11 346,706 +0.05(+0.17%)
Feb 19, 2021 28.35 29.13 28.35 29.06 299,500 +1.05(+3.75%)
Feb 18, 2021 28.33 28.66 27.94 28.01 206,298 -0.50(-1.75%)
Feb 17, 2021 28.33 28.87 27.80 28.51 153,497 -0.21(-0.73%)
Feb 16, 2021 28.49 28.91 28.23 28.72 226,262 +0.32(+1.13%)
Feb 12, 2021 28.22 28.87 28.00 28.40 173,700 -0.14(-0.49%)
Feb 11, 2021 28.63 29.00 28.17 28.54 242,547 -0.07(-0.24%)
Feb 10, 2021 28.68 29.10 28.54 28.61 179,721 -0.16(-0.56%)
Feb 09, 2021 28.39 28.85 28.08 28.77 168,015 +0.32(+1.12%)
Feb 08, 2021 28.40 28.45 27.97 28.45 365,304 +0.31(+1.10%)
Feb 05, 2021 28.34 28.47 27.92 28.14 389,100 +0.00(+0.00%)
Feb 04, 2021 26.68 28.20 26.62 28.14 354,965 +1.52(+5.71%)
Feb 03, 2021 26.69 27.25 26.34 26.62 200,006 -0.20(-0.75%)
Feb 02, 2021 26.31 27.03 26.10 26.82 249,896 +0.70(+2.68%)
Feb 01, 2021 25.88 26.29 25.32 26.12 176,856 +0.56(+2.19%)
Jan 29, 2021 25.40 26.06 25.39 25.56 1,300,800 -0.31(-1.20%)
Jan 28, 2021 26.24 26.26 25.50 25.87 404,292 +0.21(+0.82%)
Jan 27, 2021 25.50 26.63 24.51 25.66 404,836 -1.55(-5.70%)
Jan 26, 2021 28.26 28.36 27.12 27.21 221,544 -0.69(-2.47%)
Jan 25, 2021 27.99 28.18 27.33 27.90 250,627 -0.48(-1.69%)
Jan 22, 2021 27.75 28.46 27.41 28.38 262,400 +0.29(+1.03%)
Jan 21, 2021 28.96 28.96 28.08 28.09 196,121 -0.71(-2.47%)
Jan 20, 2021 28.90 28.96 28.34 28.80 207,547 -0.09(-0.31%)
Jan 19, 2021 29.17 29.17 27.78 28.89 197,206 +0.14(+0.49%)
Jan 15, 2021 28.62 29.11 28.22 28.75 207,200 -0.35(-1.20%)
Jan 14, 2021 28.96 29.50 28.75 29.10 272,012 +0.37(+1.29%)
Jan 13, 2021 28.92 28.93 28.02 28.73 173,676 -0.25(-0.86%)
Jan 12, 2021 28.67 29.12 28.31 28.98 205,510 +0.71(+2.51%)
Jan 11, 2021 27.47 28.33 27.24 28.27 204,840 +0.70(+2.54%)
Jan 08, 2021 28.53 28.53 26.97 27.57 222,300 -0.69(-2.44%)
Jan 07, 2021 27.81 28.42 27.54 28.26 241,863 +0.68(+2.47%)
Jan 06, 2021 26.61 28.15 26.61 27.58 572,316 +1.80(+6.98%)
Jan 05, 2021 25.31 26.23 25.28 25.78 428,717 +0.31(+1.22%)
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.