Veritex Holdings (NQ: VBTX )

25.67 +0.03 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.26 29.87 28.96 29.39 486,236 -0.09(-0.30%)
Mar 30, 2021 29.55 29.96 29.11 29.47 399,752 +0.40(+1.36%)
Mar 29, 2021 29.67 29.97 28.83 29.08 342,400 -0.92(-3.05%)
Mar 26, 2021 29.57 30.07 29.18 30.00 331,821 +0.81(+2.77%)
Mar 25, 2021 27.98 29.28 27.62 29.19 410,875 +1.04(+3.70%)
Mar 24, 2021 28.47 29.36 28.11 28.15 361,329 -0.23(-0.82%)
Mar 23, 2021 28.76 29.12 27.98 28.38 318,594 -0.84(-2.86%)
Mar 22, 2021 29.70 29.70 28.76 29.21 259,813 -0.82(-2.72%)
Mar 19, 2021 29.00 30.87 29.00 30.03 976,756 +0.39(+1.30%)
Mar 18, 2021 29.82 30.87 29.32 29.65 591,753 +0.21(+0.70%)
Mar 17, 2021 29.60 29.82 29.18 29.44 305,851 +0.12(+0.40%)
Mar 16, 2021 29.35 29.47 28.56 29.32 244,776 -0.27(-0.91%)
Mar 15, 2021 29.65 29.70 28.77 29.59 314,776 -0.05(-0.18%)
Mar 12, 2021 29.04 29.69 28.85 29.65 326,142 +0.96(+3.35%)
Mar 11, 2021 28.50 28.80 28.24 28.68 197,660 +0.31(+1.11%)
Mar 10, 2021 28.07 28.64 27.71 28.37 319,892 +0.45(+1.61%)
Mar 09, 2021 28.06 28.68 27.41 27.92 432,483 -0.26(-0.92%)
Mar 08, 2021 28.08 28.73 27.95 28.18 320,775 +0.57(+2.08%)
Mar 05, 2021 27.36 27.63 26.74 27.61 275,144 +0.84(+3.15%)
Mar 04, 2021 27.01 27.62 26.41 26.76 247,788 -0.14(-0.53%)
Mar 03, 2021 27.11 27.63 26.87 26.91 274,692 +0.25(+0.94%)
Mar 02, 2021 27.17 27.40 26.64 26.65 342,166 -0.53(-1.95%)
Mar 01, 2021 26.69 27.20 26.46 27.18 264,834 +1.07(+4.09%)
Feb 26, 2021 26.17 26.65 25.65 26.12 300,754 -0.23(-0.89%)
Feb 25, 2021 27.24 27.28 25.95 26.35 321,382 -0.62(-2.30%)
Feb 24, 2021 26.59 27.27 26.59 26.97 324,893 +0.46(+1.73%)
Feb 23, 2021 26.35 26.87 26.13 26.51 305,195 +0.37(+1.41%)
Feb 22, 2021 26.02 26.54 26.02 26.14 386,055 +0.04(+0.17%)
Feb 19, 2021 25.46 26.16 25.46 26.10 333,491 +0.94(+3.75%)
Feb 18, 2021 25.44 25.74 25.09 25.16 229,711 -0.45(-1.75%)
Feb 17, 2021 25.44 25.93 24.97 25.60 170,917 -0.19(-0.73%)
Feb 16, 2021 25.59 25.96 25.35 25.79 251,941 +0.29(+1.13%)
Feb 12, 2021 25.34 25.93 25.15 25.51 193,413 -0.13(-0.49%)
Feb 11, 2021 25.71 26.04 25.30 25.63 270,074 -0.06(-0.24%)
Feb 10, 2021 25.76 26.13 25.63 25.69 200,118 -0.14(-0.56%)
Feb 09, 2021 25.50 25.91 25.22 25.84 187,083 +0.29(+1.12%)
Feb 08, 2021 25.51 25.55 25.12 25.55 406,763 +0.28(+1.10%)
Feb 05, 2021 25.45 25.57 25.07 25.27 433,260 +0.00(+0.00%)
Feb 04, 2021 23.96 25.33 23.91 25.27 395,251 +1.37(+5.71%)
Feb 03, 2021 23.97 24.48 23.66 23.91 222,705 -0.03(-0.11%)
Feb 02, 2021 23.48 24.12 23.29 23.93 280,032 +0.62(+2.68%)
Feb 01, 2021 23.09 23.46 22.60 23.31 198,184 +0.50(+2.19%)
Jan 29, 2021 22.67 23.26 22.66 22.81 1,457,672 -0.28(-1.20%)
Jan 28, 2021 23.42 23.43 22.76 23.09 453,048 +0.19(+0.82%)
Jan 27, 2021 22.76 23.76 21.88 22.90 453,657 -1.38(-5.70%)
Jan 26, 2021 25.22 25.31 24.20 24.28 248,261 -0.62(-2.47%)
Jan 25, 2021 24.98 25.15 24.39 24.90 280,851 -0.43(-1.69%)
Jan 22, 2021 24.76 25.40 24.46 25.33 294,044 +0.26(+1.03%)
Jan 21, 2021 25.84 25.84 25.06 25.07 219,772 -0.63(-2.47%)
Jan 20, 2021 25.79 25.85 25.29 25.70 232,576 -0.08(-0.31%)
Jan 19, 2021 26.03 26.03 24.79 25.78 220,988 +0.12(+0.49%)
Jan 15, 2021 25.54 25.98 25.18 25.66 232,187 -0.31(-1.20%)
Jan 14, 2021 25.84 26.33 25.66 25.97 304,815 +0.33(+1.29%)
Jan 13, 2021 25.81 25.82 25.00 25.64 194,620 -0.22(-0.86%)
Jan 12, 2021 25.58 25.99 25.26 25.86 230,293 +0.63(+2.51%)
Jan 11, 2021 24.51 25.28 24.31 25.23 229,543 +0.62(+2.54%)
Jan 08, 2021 25.46 25.46 24.07 24.60 249,108 -0.62(-2.44%)
Jan 07, 2021 24.82 25.36 24.57 25.22 271,030 +0.61(+2.47%)
Jan 06, 2021 23.75 25.12 23.75 24.61 641,335 +1.61(+6.98%)
Jan 05, 2021 22.59 23.41 22.56 23.01 480,418 +0.28(+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.