U.S. markets closed

Verra Mobility Corporation (VRRM)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
27.20-0.19 (-0.69%)
Al cierre: 04:00PM EDT
27.20 0.00 (0.00%)
Fuera de horario: 04:09PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202427.5427.7327.0127.2027.206,993,500
27 jun 202427.7027.8927.2627.3927.391,168,100
26 jun 202427.2127.5226.9827.4827.48962,000
25 jun 202427.3927.6626.9927.3827.381,036,000
24 jun 202427.1327.4526.7927.3927.39838,800
21 jun 202426.9227.3326.6727.1327.133,028,400
20 jun 202426.5626.8026.4426.8026.80706,800
18 jun 202426.3626.9426.0626.6226.621,079,000
17 jun 202425.5826.2625.5226.2526.25551,800
14 jun 202425.4025.8525.1425.5825.58651,200
13 jun 202426.4926.5425.8325.8525.85633,000
12 jun 202426.1626.6326.1526.4926.49734,400
11 jun 202425.8525.8725.4825.7325.73796,700
10 jun 202426.1526.2725.5625.9825.981,231,600
07 jun 202425.8626.0825.7125.8225.82766,300
06 jun 202426.0826.1325.6326.0126.01969,300
05 jun 202425.8526.4425.6826.0526.051,436,100
04 jun 202426.3326.4525.6725.7925.791,265,900
03 jun 202426.7926.9926.2626.4726.47619,100
31 may 202426.6326.8726.3426.6426.641,004,400
30 may 202426.6426.9926.1826.6326.63715,100
29 may 202426.5026.7626.3226.4826.48656,000
28 may 202427.1927.2326.5726.7926.791,095,900
24 may 202427.0927.2026.6927.1427.141,083,500
23 may 202427.4127.4226.8026.9526.95776,500
22 may 202427.1127.4026.9627.3027.30763,300
21 may 202427.9828.4527.2627.2927.291,008,800
20 may 202427.3728.0827.3528.0728.07994,800
17 may 202427.6027.7327.0927.3327.33704,500
16 may 202427.3227.8027.1627.7127.71627,600
15 may 202427.7127.7927.2627.3727.371,032,500
14 may 202427.3027.5627.0327.5527.55545,100
13 may 202426.9927.0926.7327.0827.08855,400
10 may 202427.0527.2226.8626.9126.91744,800
09 may 202426.9027.0126.5726.9926.991,070,700
08 may 202426.5126.8926.2526.8726.871,059,000
07 may 202426.4626.8126.3026.5126.511,139,100
06 may 202426.1126.7725.9226.5626.561,212,600
03 may 202425.8025.9824.6125.9325.931,280,700
02 may 202423.9524.1023.7224.0924.09980,300
01 may 202423.6524.2723.4523.7023.70844,200
30 abr 202424.2324.3223.5023.5823.581,011,700
29 abr 202424.3624.5524.1224.3524.35876,600
26 abr 202424.2624.4523.8324.2324.23826,500
25 abr 202424.0724.3823.9524.2624.26942,500
24 abr 202424.2924.4924.1424.2824.28646,000
23 abr 202423.9224.5023.7524.4124.41687,600
22 abr 202423.6524.0623.5123.8823.881,058,300
19 abr 202423.3423.6523.3023.4923.49858,300
18 abr 202423.7223.8323.3023.4423.44730,500
17 abr 202424.1824.2523.7023.7223.72574,000
16 abr 202424.1224.3623.9424.0824.08580,000
15 abr 202424.5124.9824.0024.1724.17634,000
12 abr 202424.6024.6424.2924.4124.41721,900
11 abr 202424.8024.9124.5824.6624.66567,300
10 abr 202424.5824.8324.2324.6824.68823,100
09 abr 202424.8325.1324.6025.0525.05750,700
08 abr 202424.5024.8824.5024.7724.77643,500
05 abr 202424.3724.5924.2324.4524.451,353,400
04 abr 202424.4824.9024.2324.4224.421,326,300
03 abr 202424.5324.8624.2724.2824.28834,800
02 abr 202424.2524.8424.1224.7724.771,229,500
01 abr 202425.0525.1724.3124.4824.48972,900
28 mar 202425.3125.5224.8124.9724.971,178,400
27 mar 202425.0625.1724.3625.1625.16862,400
26 mar 202425.0525.5724.7924.7924.79848,500
25 mar 202424.8225.1724.6824.9624.961,124,900
22 mar 202424.7625.1324.5924.7624.761,059,500
21 mar 202424.3024.8124.1524.7724.771,017,400
20 mar 202424.1424.2323.8424.2124.21686,900
19 mar 202423.6924.1223.5424.1124.11704,600
18 mar 202423.5624.1423.5123.7723.77968,400
15 mar 202423.1823.6823.1523.5823.582,539,400
14 mar 202423.3223.4923.0723.3323.331,046,700
13 mar 202423.0323.4123.0223.3523.351,003,800
12 mar 202422.4823.0922.4723.0523.05900,200
11 mar 202422.4522.6122.3622.5422.54824,300
08 mar 202422.5022.9222.1322.6222.62880,400
07 mar 202421.7622.4221.7422.3522.35906,000
06 mar 202421.6922.0121.4821.7321.731,124,700
05 mar 202421.9722.0621.2921.6021.601,371,400
04 mar 202422.9223.3122.0722.1622.161,506,100
01 mar 202420.8623.1920.2622.8822.883,092,200
29 feb 202421.8721.9021.4521.6221.621,223,800
28 feb 202421.4421.7021.4021.5621.56929,100
27 feb 202421.7421.9321.3221.5521.551,087,100
26 feb 202421.9322.1821.6721.7021.70918,400
23 feb 202421.5922.1021.4122.0322.03818,000
22 feb 202421.8622.0021.5821.6521.651,237,600
21 feb 202422.3522.3821.5821.7921.79967,000
20 feb 202422.1522.4422.0122.3522.35846,800
16 feb 202422.5222.7122.2222.4022.40945,900
15 feb 202422.2222.6122.1422.5822.581,163,700
14 feb 202422.2822.3322.0722.2122.211,060,000
13 feb 202422.5422.9022.0322.0722.071,092,600
12 feb 202422.8423.1722.7923.0823.08889,100
09 feb 202422.4022.8422.4022.8422.841,232,100
08 feb 202422.1122.4721.8222.4022.401,031,200
07 feb 202422.0722.3321.6922.1922.191,052,200
06 feb 202422.0922.2821.5021.9421.941,469,500
*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...