Veritex Holdings (NQ: VBTX )

26.37 +0.70 (+2.73%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.20 12.29 12.20 12.24 11,728 -0.01(-0.07%)
Apr 29, 2015 12.25 12.25 12.25 12.25 120 +0.13(+1.05%)
Apr 28, 2015 12.23 12.23 12.12 12.12 1,155 -0.04(-0.35%)
Apr 27, 2015 12.55 12.55 12.14 12.17 3,706 -0.25(-2.04%)
Apr 24, 2015 12.42 12.42 12.41 12.42 2,582 +0.16(+1.31%)
Apr 23, 2015 12.39 12.42 12.15 12.26 14,670 -0.08(-0.62%)
Apr 21, 2015 12.33 12.34 12.34 12.34 7 +0.05(+0.41%)
Apr 20, 2015 12.46 12.46 12.13 12.29 2,852 -0.17(-1.36%)
Apr 17, 2015 12.21 12.45 12.21 12.45 4,692 +0.13(+1.03%)
Apr 16, 2015 12.25 12.33 12.24 12.33 1,375 +0.08(+0.69%)
Apr 15, 2015 12.12 12.24 12.12 12.24 2,130 +0.20(+1.68%)
Apr 14, 2015 12.04 12.04 12.04 12.04 183 +0.04(+0.35%)
Apr 13, 2015 11.99 12.00 11.99 12.00 1,230 +0.08(+0.71%)
Apr 10, 2015 11.91 11.91 11.90 11.91 6,530 +0.04(+0.36%)
Apr 09, 2015 11.85 11.87 11.84 11.87 1,448 +0.02(+0.14%)
Apr 08, 2015 11.84 11.85 11.83 11.85 1,329 +0.03(+0.21%)
Apr 07, 2015 11.83 11.90 11.83 11.83 2,316 +0.03(+0.21%)
Apr 06, 2015 11.83 11.83 11.80 11.80 248 -0.04(-0.36%)
Apr 02, 2015 11.85 11.85 11.85 11.85 5,207 +0.09(+0.79%)
Apr 01, 2015 11.83 11.87 11.74 11.75 29,010 -0.05(-0.43%)
Mar 31, 2015 11.82 11.84 11.74 11.80 3,769 -0.03(-0.29%)
Mar 30, 2015 11.83 11.87 11.79 11.84 4,617 -0.08(-0.64%)
Mar 27, 2015 11.83 11.91 11.83 11.91 1,574 +0.08(+0.71%)
Mar 25, 2015 11.83 11.83 11.83 11.83 43 -0.02(-0.14%)
Mar 24, 2015 11.85 11.85 11.85 11.85 164 +0.06(+0.50%)
Mar 23, 2015 11.51 11.83 11.51 11.79 3,322 -0.13(-1.06%)
Mar 20, 2015 11.86 11.91 11.86 11.91 1,183 +0.08(+0.71%)
Mar 19, 2015 11.96 11.96 11.83 11.83 597 -0.21(-1.73%)
Mar 16, 2015 12.04 12.04 12.04 12.04 86 +0.01(+0.12%)
Mar 13, 2015 11.83 12.04 11.83 12.02 1,656 +0.01(+0.07%)
Mar 12, 2015 11.81 12.01 11.74 12.01 2,768 +0.21(+1.75%)
Mar 11, 2015 11.62 11.81 11.62 11.81 1,236 +0.17(+1.49%)
Mar 10, 2015 11.49 11.64 11.49 11.63 3,880 +0.12(+1.03%)
Mar 09, 2015 11.41 11.86 10.18 11.52 16,318 -0.23(-1.94%)
Mar 06, 2015 11.84 12.04 11.69 11.74 5,632 +0.03(+0.22%)
Mar 05, 2015 12.06 12.06 11.62 11.72 9,257 -0.41(-3.34%)
Mar 04, 2015 11.98 12.12 11.70 12.12 39,090 +0.44(+3.76%)
Mar 03, 2015 12.04 12.04 11.69 11.69 4,691 -0.37(-3.08%)
Mar 02, 2015 12.02 12.08 11.67 12.06 26,344 +0.14(+1.13%)
Feb 27, 2015 11.99 12.00 11.92 11.92 1,125 +0.08(+0.71%)
Feb 26, 2015 11.84 11.84 11.84 11.84 169 -0.27(-2.23%)
Feb 25, 2015 12.14 12.17 11.63 12.11 8,818 +0.10(+0.84%)
Feb 24, 2015 12.00 12.01 11.66 12.01 16,839 +0.28(+2.38%)
Feb 23, 2015 11.61 11.93 11.61 11.73 7,458 -0.27(-2.25%)
Feb 20, 2015 11.81 12.00 11.21 12.00 12,920 +0.20(+1.72%)
Feb 19, 2015 12.14 12.17 11.69 11.79 9,318 +0.05(+0.43%)
Feb 18, 2015 12.16 12.16 11.70 11.74 4,759 -0.30(-2.52%)
Feb 17, 2015 12.13 12.25 11.69 12.05 4,091 -0.16(-1.31%)
Feb 13, 2015 12.18 12.21 12.21 12.21 11,362 +0.26(+2.19%)
Feb 12, 2015 12.25 12.29 11.62 11.95 18,723 -0.29(-2.35%)
Feb 11, 2015 12.02 12.34 11.84 12.23 22,246 -0.20(-1.63%)
Feb 10, 2015 12.25 12.46 12.25 12.44 25,523 +0.30(+2.44%)
Feb 09, 2015 12.63 12.99 11.30 12.14 8,437 -0.28(-2.25%)
Feb 06, 2015 11.91 12.88 11.38 12.42 8,121 +0.44(+3.67%)
Feb 05, 2015 11.44 13.54 11.28 11.98 9,595 +0.63(+5.51%)
Feb 04, 2015 11.24 11.66 10.90 11.36 38,046 +0.12(+1.05%)
Feb 03, 2015 11.17 11.24 10.82 11.24 27,809 +0.05(+0.45%)
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.