Veritex Holdings (NQ: VBTX )

25.84 -0.30 (-1.15%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 36.99 37.26 36.66 37.17 317,783 +0.13(+0.34%)
Oct 28, 2021 35.74 37.13 35.52 37.04 313,467 +1.97(+5.62%)
Oct 27, 2021 36.50 37.00 34.99 35.07 350,852 -1.95(-5.27%)
Oct 26, 2021 37.26 37.02 215,701 -0.02(-0.05%)
Oct 25, 2021 37.02 37.18 36.79 37.04 206,417 +0.23(+0.62%)
Oct 22, 2021 36.40 36.81 285,360 +0.34(+0.95%)
Oct 21, 2021 36.92 37.16 36.20 36.47 358,043 -0.36(-0.99%)
Oct 20, 2021 36.30 36.88 36.30 36.83 322,197 +0.52(+1.42%)
Oct 19, 2021 36.37 37.18 35.77 36.31 256,628 +0.06(+0.18%)
Oct 18, 2021 36.43 37.16 36.23 36.25 195,819 -0.18(-0.50%)
Oct 15, 2021 37.34 37.41 36.37 36.43 385,984 -0.13(-0.35%)
Oct 14, 2021 36.82 36.83 36.30 36.56 193,467 +0.28(+0.78%)
Oct 13, 2021 36.20 36.54 35.70 36.28 111,060 +0.02(+0.05%)
Oct 12, 2021 35.93 36.43 35.66 36.26 112,341 +0.26(+0.73%)
Oct 11, 2021 36.91 37.08 35.93 36.00 118,676 -0.77(-2.10%)
Oct 08, 2021 36.67 37.05 36.57 36.77 200,012 +0.02(+0.05%)
Oct 07, 2021 36.78 37.14 36.49 36.75 365,678 +0.34(+0.92%)
Oct 06, 2021 36.15 37.20 35.47 36.41 210,927 -0.05(-0.12%)
Oct 05, 2021 36.57 37.01 36.16 36.46 350,024 +0.04(+0.10%)
Oct 04, 2021 36.26 36.77 35.91 36.42 159,668 +0.16(+0.45%)
Oct 01, 2021 35.71 36.65 35.61 36.26 458,871 +0.53(+1.47%)
Sep 30, 2021 36.71 36.84 35.40 35.73 356,153 -0.80(-2.19%)
Sep 29, 2021 35.37 36.69 35.07 36.53 498,098 +1.29(+3.66%)
Sep 28, 2021 35.75 35.76 34.98 35.24 362,762 -0.25(-0.72%)
Sep 27, 2021 35.38 36.25 35.35 35.50 281,475 +0.44(+1.24%)
Sep 24, 2021 34.29 35.20 34.29 35.06 253,059 +0.74(+2.17%)
Sep 23, 2021 33.48 34.58 33.48 34.32 366,584 +1.27(+3.85%)
Sep 22, 2021 33.02 33.37 32.76 33.05 261,244 +1.46(+4.63%)
Sep 21, 2021 32.11 32.11 31.46 31.58 285,506 -0.18(-0.57%)
Sep 20, 2021 31.92 32.81 30.94 31.77 343,318 -1.12(-3.40%)
Sep 17, 2021 31.84 32.96 31.73 32.88 1,234,730 +0.94(+2.96%)
Sep 16, 2021 32.78 32.78 31.83 31.94 343,614 +0.11(+0.34%)
Sep 15, 2021 31.78 32.73 31.29 31.83 292,432 +0.02(+0.06%)
Sep 14, 2021 32.72 32.72 31.67 31.81 357,440 -0.81(-2.48%)
Sep 13, 2021 32.46 32.66 31.93 32.62 237,267 +0.40(+1.24%)
Sep 10, 2021 32.74 32.92 32.16 32.22 235,179 -0.37(-1.14%)
Sep 09, 2021 32.95 33.26 32.47 32.59 314,037 +0.15(+0.45%)
Sep 08, 2021 32.37 32.53 32.19 32.45 201,001 -0.16(-0.50%)
Sep 07, 2021 32.68 32.97 32.47 32.61 250,727 +0.07(+0.22%)
Sep 03, 2021 32.50 32.81 32.39 32.54 188,958 +0.07(+0.22%)
Sep 02, 2021 32.53 32.88 32.33 32.47 308,614 +0.12(+0.36%)
Sep 01, 2021 32.62 32.64 32.15 32.35 207,033 -0.26(-0.81%)
Aug 31, 2021 32.36 32.88 32.22 32.61 221,746 +0.20(+0.62%)
Aug 30, 2021 32.94 32.94 32.23 32.41 253,228 -0.48(-1.46%)
Aug 27, 2021 31.81 32.98 31.81 32.89 304,266 +1.11(+3.48%)
Aug 26, 2021 32.45 32.49 31.62 31.78 214,217 -0.35(-1.10%)
Aug 25, 2021 32.10 32.70 31.97 32.14 204,378 +0.13(+0.40%)
Aug 24, 2021 31.85 32.14 31.67 32.01 108,448 +0.15(+0.46%)
Aug 23, 2021 31.87 32.08 31.67 31.87 150,368 +0.15(+0.49%)
Aug 20, 2021 30.63 31.71 30.63 31.71 156,121 +0.93(+3.04%)
Aug 19, 2021 32.25 32.25 30.50 30.78 212,415 -0.21(-0.67%)
Aug 18, 2021 31.17 31.74 30.88 30.99 174,448 -0.28(-0.90%)
Aug 17, 2021 31.01 31.50 30.91 31.27 134,440 -0.13(-0.40%)
Aug 16, 2021 31.05 31.63 29.95 31.39 157,044 +0.06(+0.20%)
Aug 13, 2021 31.80 32.01 31.23 31.33 113,434 -0.45(-1.43%)
Aug 12, 2021 32.08 32.14 31.55 31.78 159,942 -0.25(-0.79%)
Aug 11, 2021 31.59 32.08 31.45 32.04 143,269 +0.61(+1.93%)
Aug 10, 2021 31.10 31.59 30.90 31.43 125,781 +0.27(+0.87%)
Aug 09, 2021 31.21 31.77 30.88 31.16 165,575 -0.24(-0.75%)
Aug 06, 2021 30.97 31.78 30.97 31.39 137,209 +1.00(+3.28%)
Aug 05, 2021 29.79 30.50 29.72 30.40 168,920 +0.71(+2.38%)
Aug 04, 2021 29.73 30.20 29.58 29.69 141,243 -0.52(-1.71%)
Aug 03, 2021 29.94 30.33 29.38 30.21 246,377 +0.51(+1.73%)
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.