Veritex Holdings (NQ: VBTX )

33.45 USD -0.59 (-1.73%)
Official Closing Price Updated: 4:08 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 33.81 34.37 33.10 33.45 222,157 -0.59(-1.73%)
Apr 12, 2021 34.49 34.58 33.95 34.04 257,649 -0.24(-0.70%)
Apr 09, 2021 33.82 34.36 33.65 34.28 227,200 +0.80(+2.39%)
Apr 08, 2021 32.96 33.49 32.33 33.48 307,273 +0.41(+1.24%)
Apr 07, 2021 33.58 33.58 32.82 33.07 173,447 -0.03(-0.09%)
Apr 06, 2021 33.29 33.49 32.84 33.10 157,177 -0.27(-0.81%)
Apr 05, 2021 33.31 33.46 32.81 33.37 214,608 +0.53(+1.61%)
Apr 01, 2021 32.51 32.85 32.08 32.84 229,000 +0.12(+0.37%)
Mar 31, 2021 32.58 33.26 32.25 32.72 436,676 -0.10(-0.30%)
Mar 30, 2021 32.90 33.36 32.41 32.82 359,007 +0.44(+1.36%)
Mar 29, 2021 33.04 33.37 32.10 32.38 307,501 -1.02(-3.05%)
Mar 26, 2021 32.93 33.48 32.49 33.40 298,000 +0.90(+2.77%)
Mar 25, 2021 31.16 32.60 30.75 32.50 368,997 +1.16(+3.70%)
Mar 24, 2021 31.70 32.69 31.30 31.34 324,501 -0.26(-0.82%)
Mar 23, 2021 32.02 32.43 31.15 31.60 286,121 -0.93(-2.86%)
Mar 22, 2021 33.07 33.07 32.02 32.53 233,332 -0.91(-2.72%)
Mar 19, 2021 32.29 34.37 32.29 33.44 877,200 +0.43(+1.30%)
Mar 18, 2021 33.21 34.38 32.65 33.01 531,438 +0.23(+0.70%)
Mar 17, 2021 32.96 33.20 32.49 32.78 274,677 +0.13(+0.40%)
Mar 16, 2021 32.68 32.82 31.80 32.65 219,827 -0.30(-0.91%)
Mar 15, 2021 33.02 33.07 32.03 32.95 282,693 -0.06(-0.18%)
Mar 12, 2021 32.34 33.06 32.12 33.01 292,900 +1.07(+3.35%)
Mar 11, 2021 31.74 32.07 31.45 31.94 177,514 +0.35(+1.11%)
Mar 10, 2021 31.26 31.89 30.85 31.59 287,287 +0.50(+1.61%)
Mar 09, 2021 31.24 31.93 30.52 31.09 388,402 -0.29(-0.92%)
Mar 08, 2021 31.27 31.99 31.12 31.38 288,080 +0.64(+2.08%)
Mar 05, 2021 30.46 30.77 29.78 30.74 247,100 +0.94(+3.15%)
Mar 04, 2021 30.08 30.75 29.41 29.80 222,532 -0.16(-0.53%)
Mar 03, 2021 30.19 30.77 29.92 29.96 246,694 +0.28(+0.94%)
Mar 02, 2021 30.25 30.51 29.66 29.68 307,291 -0.59(-1.95%)
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%)
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.