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 (%)
Aug 31, 2021 32.36 32.89 32.23 32.62 221,691 +0.20(+0.62%)
Aug 30, 2021 32.95 32.95 32.24 32.42 253,164 -0.48(-1.46%)
Aug 27, 2021 31.82 32.99 31.82 32.90 304,190 +1.11(+3.48%)
Aug 26, 2021 32.46 32.50 31.62 31.79 214,163 -0.35(-1.10%)
Aug 25, 2021 32.11 32.71 31.97 32.15 204,326 +0.13(+0.40%)
Aug 24, 2021 31.86 32.15 31.67 32.02 108,421 +0.15(+0.46%)
Aug 23, 2021 31.87 32.09 31.67 31.87 150,330 +0.15(+0.49%)
Aug 20, 2021 30.64 31.72 30.64 31.72 156,082 +0.94(+3.04%)
Aug 19, 2021 32.26 32.26 30.51 30.78 212,362 -0.21(-0.67%)
Aug 18, 2021 31.18 31.75 30.88 30.99 174,404 -0.28(-0.90%)
Aug 17, 2021 31.02 31.51 30.92 31.28 134,407 -0.13(-0.40%)
Aug 16, 2021 31.06 31.64 29.96 31.40 157,004 +0.06(+0.20%)
Aug 13, 2021 31.81 32.02 31.24 31.34 113,405 -0.45(-1.43%)
Aug 12, 2021 32.09 32.15 31.56 31.79 159,902 -0.25(-0.79%)
Aug 11, 2021 31.60 32.09 31.46 32.05 143,233 +0.61(+1.93%)
Aug 10, 2021 31.11 31.60 30.91 31.44 125,750 +0.27(+0.87%)
Aug 09, 2021 31.22 31.77 30.88 31.17 165,533 -0.24(-0.75%)
Aug 06, 2021 30.98 31.79 30.98 31.40 137,175 +1.00(+3.28%)
Aug 05, 2021 29.80 30.51 29.72 30.40 168,877 +0.71(+2.38%)
Aug 04, 2021 29.74 30.20 29.59 29.70 141,207 -0.52(-1.71%)
Aug 03, 2021 29.95 30.34 29.39 30.21 246,315 +0.51(+1.73%)
Aug 02, 2021 30.39 31.21 29.65 29.70 213,257 -0.58(-1.91%)
Jul 30, 2021 30.86 31.28 30.03 30.28 215,364 -0.62(-2.01%)
Jul 29, 2021 30.29 31.15 29.76 30.90 178,201 +1.10(+3.69%)
Jul 28, 2021 26.79 29.93 24.62 29.80 244,829 +0.38(+1.29%)
Jul 27, 2021 29.10 29.72 28.92 29.42 166,960 +0.10(+0.34%)
Jul 26, 2021 29.06 29.78 29.06 29.32 114,631 +0.33(+1.15%)
Jul 23, 2021 29.09 29.40 28.62 28.99 167,676 +0.23(+0.78%)
Jul 22, 2021 29.58 29.85 28.57 28.76 112,768 -0.97(-3.25%)
Jul 21, 2021 29.51 30.02 29.22 29.73 166,395 +0.63(+2.17%)
Jul 20, 2021 28.32 29.89 28.20 29.09 264,130 +0.74(+2.61%)
Jul 19, 2021 28.81 28.96 28.04 28.35 232,192 -1.06(-3.62%)
Jul 16, 2021 30.56 30.66 29.35 29.42 208,475 -0.92(-3.03%)
Jul 15, 2021 29.89 30.57 29.71 30.34 216,363 +0.26(+0.87%)
Jul 14, 2021 30.45 31.15 29.94 30.08 195,434 -0.32(-1.07%)
Jul 13, 2021 31.07 31.32 30.25 30.40 134,572 -0.70(-2.26%)
Jul 12, 2021 30.40 31.15 30.10 31.11 209,779 +0.38(+1.23%)
Jul 09, 2021 29.92 30.77 29.68 30.73 230,496 +1.39(+4.74%)
Jul 08, 2021 29.57 29.89 29.09 29.34 332,285 -0.91(-3.01%)
Jul 07, 2021 30.50 30.84 29.97 30.25 378,258 -0.44(-1.44%)
Jul 06, 2021 31.59 31.77 30.47 30.69 214,443 -1.08(-3.41%)
Jul 02, 2021 32.38 32.38 31.66 31.77 100,940 -0.57(-1.76%)
Jul 01, 2021 32.20 32.55 31.89 32.34 127,825 +0.39(+1.21%)
Jun 30, 2021 31.86 32.27 31.78 31.95 128,649 +0.04(+0.11%)
Jun 29, 2021 32.55 32.69 31.88 31.92 124,449 -0.32(-1.01%)
Jun 28, 2021 33.98 33.98 32.13 32.24 277,715 -1.95(-5.70%)
Jun 25, 2021 33.56 34.28 33.12 34.19 1,040,475 +0.72(+2.16%)
Jun 24, 2021 33.15 33.59 32.78 33.47 157,100 +0.54(+1.64%)
Jun 23, 2021 32.97 33.46 32.79 32.93 319,912 +0.01(+0.03%)
Jun 22, 2021 32.97 33.07 32.38 32.92 130,223 -0.05(-0.16%)
Jun 21, 2021 32.01 33.15 31.91 32.97 269,123 +1.26(+3.98%)
Jun 18, 2021 32.92 32.94 31.43 31.71 821,128 -1.50(-4.51%)
Jun 17, 2021 33.98 33.98 32.88 33.21 604,638 -0.53(-1.58%)
Jun 16, 2021 32.94 33.96 32.67 33.74 317,007 +0.82(+2.49%)
Jun 15, 2021 32.44 33.17 32.32 32.92 199,458 +0.43(+1.33%)
Jun 14, 2021 32.68 32.92 32.27 32.49 338,136 -0.20(-0.61%)
Jun 11, 2021 32.77 32.91 32.59 32.69 265,131 +0.14(+0.44%)
Jun 10, 2021 33.16 33.18 32.23 32.54 405,439 -0.22(-0.66%)
Jun 09, 2021 32.94 32.95 32.54 32.76 279,897 -0.21(-0.63%)
Jun 08, 2021 32.49 33.11 32.26 32.97 141,005 +0.35(+1.08%)
Jun 07, 2021 32.48 32.78 32.36 32.61 189,966 +0.15(+0.47%)
Jun 04, 2021 32.60 32.71 32.14 32.46 157,522 +0.02(+0.06%)
Jun 03, 2021 31.99 32.53 31.73 32.44 208,761 +0.40(+1.24%)
Jun 02, 2021 32.53 32.80 31.89 32.04 154,940 -0.27(-0.84%)
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.