U.S. markets closed

Veritex Holdings, Inc. (VBTX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.17-0.23 (-1.13%)
Al cierre: 04:00PM EDT
20.17 0.00 (0.00%)
Fuera de horario: 05:32PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202420.3420.6920.1720.1720.17230,400
25 abr 202420.6920.7220.0020.4020.401,264,100
24 abr 202420.1321.1019.8420.7920.79618,500
23 abr 202420.2320.7820.2220.7720.77302,500
22 abr 202420.0020.4619.9320.3020.30247,000
19 abr 202419.2220.0519.2220.0220.02294,500
18 abr 202419.2419.5719.2419.3219.32287,700
17 abr 202419.5719.6319.2119.2819.28358,800
16 abr 202419.2819.4119.0819.2619.26287,200
15 abr 202419.6119.9119.2319.4419.44388,200
12 abr 202419.1819.6519.1819.5219.52257,300
11 abr 202419.5719.6019.0619.4419.44209,400
10 abr 202419.7119.9919.1419.4419.44480,400
09 abr 202420.3620.7620.3320.5320.53350,300
08 abr 202420.2620.4520.1520.2420.24230,100
05 abr 202419.7520.0919.7420.0320.03335,500
04 abr 202419.9820.2919.7419.8219.82320,100
03 abr 202419.7219.9219.5619.6419.64442,300
02 abr 202419.6220.5519.4819.8319.83627,500
01 abr 202420.9920.9919.9519.9819.98505,400
28 mar 202420.5220.7920.4320.4920.49320,400
27 mar 202419.9020.6119.7520.5820.58324,200
26 mar 202419.8619.9519.7419.8019.80553,200
25 mar 202419.5619.8819.5319.8019.80265,700
22 mar 202419.8219.8219.3719.4919.49301,200
21 mar 202419.6820.0119.6119.7819.78333,100
20 mar 202418.6519.7618.6519.5019.50276,600
19 mar 202418.5818.8318.5518.7518.75250,700
18 mar 202418.6219.0218.4118.6618.66374,200
15 mar 202418.2218.9018.2218.6518.652,789,800
14 mar 202419.0819.2518.0818.2918.29716,700
13 mar 202419.3919.6519.0619.2319.23555,400
12 mar 202420.1520.1519.2319.3319.33508,800
11 mar 202420.2720.4220.0420.3020.30385,500
08 mar 202420.6420.6920.3720.5220.52231,100
07 mar 202420.7220.9020.1020.3120.31379,000
06 mar 202420.3920.8319.7520.4620.46273,700
05 mar 202419.4820.4919.4620.3820.38317,900
04 mar 202419.7520.0219.3319.6119.61310,900
01 mar 202419.5219.8118.9619.7419.74366,000
29 feb 202419.9320.2319.5519.6319.63235,500
28 feb 202419.6019.8419.4119.4719.47372,800
27 feb 202420.0420.1619.7319.7919.79261,400
26 feb 202420.1320.3719.7319.8919.89307,000
23 feb 202420.0820.6319.9320.2220.22400,800
22 feb 202420.1720.3820.0020.1620.16233,700
21 feb 202420.3220.4620.0320.2820.28261,000
20 feb 202420.2020.5920.0020.4320.43484,200
16 feb 202420.7321.0520.4820.5220.52486,200
15 feb 202420.4021.0720.2620.9920.99586,500
14 feb 202420.3820.5419.8320.1820.18818,700
13 feb 202419.7320.2319.6020.0420.04929,500
12 feb 202420.2120.9620.2120.6320.63520,200
09 feb 202419.8420.3419.5020.2120.21573,400
08 feb 202419.5919.9919.5419.7819.78544,100
08 feb 20240.2 Dividendo
07 feb 202420.0120.0119.3719.9419.74487,800
06 feb 202419.8520.1819.7919.9819.78476,600
05 feb 202419.8020.2219.6119.9319.73372,800
02 feb 202419.8520.2819.8420.1619.96394,100
01 feb 202421.2021.3919.7320.4020.20419,300
31 ene 202421.7022.0620.9521.0120.80425,000
30 ene 202422.2522.4722.1322.2622.04338,000
29 ene 202421.9622.3621.6122.3422.12457,300
26 ene 202421.5322.0121.1321.8921.67624,000
25 ene 202422.2522.4020.9721.2921.08540,600
24 ene 202420.8822.2120.8721.9021.68717,000
23 ene 202423.0623.0622.2822.4922.26959,800
22 ene 202422.0722.8622.0722.8622.63320,400
19 ene 202421.4022.1221.1921.7521.53626,500
18 ene 202421.3821.4720.9521.2921.08563,700
17 ene 202421.0421.5820.9221.2020.99228,400
16 ene 202421.5921.8921.3821.5021.28169,600
12 ene 202422.6122.7621.8422.0821.86135,500
11 ene 202422.1922.4021.7722.3622.14505,000
10 ene 202422.2222.4720.9822.4622.23183,500
09 ene 202422.5922.6922.3422.4022.18154,800
08 ene 202422.5222.9822.4522.9522.72231,800
05 ene 202422.5723.0622.4822.5722.34343,300
04 ene 202422.8123.0222.6722.8022.57181,900
03 ene 202423.2323.2622.5822.7222.49303,200
02 ene 202423.0723.9223.0723.3923.16268,400
29 dic 202323.9023.9023.2223.2723.04339,400
28 dic 202323.8924.2722.5124.0123.77216,700
27 dic 202324.3024.4623.7424.0923.85245,200
26 dic 202323.9324.3623.6724.1923.95192,400
22 dic 202323.6524.1523.5123.7623.52265,600
21 dic 202323.1123.5722.6423.4623.22291,100
20 dic 202323.3123.9022.8222.8222.59443,500
19 dic 202323.3823.8823.1223.2723.04296,600
18 dic 202323.5423.6023.1523.2222.99592,500
15 dic 202323.3523.4922.8923.3223.091,672,300
14 dic 202323.5924.0923.0723.2222.99569,600
13 dic 202321.1122.6920.6522.6322.40622,600
12 dic 202321.1621.2120.8020.9620.75304,600
11 dic 202321.4121.6821.2921.3121.10285,800
08 dic 202321.5921.9521.4321.4721.25328,900
07 dic 202320.9621.5620.8721.4321.22238,400
06 dic 202321.0221.6820.7820.8020.59307,200
05 dic 202321.0721.0820.6220.7220.51162,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...