Italia markets open in 8 hours 46 minutes

Veritex Holdings, Inc. (VBTX)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,11-0,03 (-0,15%)
Alla chiusura: 04:00PM EDT
20,11 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
06 giu 2023 - 06 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 202420,0720,2319,9920,1120,11186.321
05 giu 202420,2220,2519,9720,1420,14370.000
04 giu 202420,0520,1919,9520,0520,05337.500
03 giu 202420,6120,6120,1220,2920,29233.600
31 mag 202420,4020,5320,2820,4020,40352.700
30 mag 202420,3720,5220,1620,3220,32270.400
29 mag 202419,6620,0718,7419,9919,99406.200
28 mag 202420,6020,6520,2420,3220,32203.000
24 mag 202420,7320,7320,4420,6020,60223.900
23 mag 202421,3421,3420,4520,5120,51364.400
22 mag 202421,6021,7621,1121,2721,27266.800
21 mag 202421,6321,8221,6021,6921,69455.400
20 mag 202421,1921,8421,1921,6521,65588.400
17 mag 202420,9521,5320,9121,2221,22298.700
16 mag 202420,8221,0520,8220,8620,86447.900
15 mag 202420,7521,0120,6820,9120,91336.600
14 mag 202420,8520,9820,4920,5520,55362.500
13 mag 202420,7620,7820,4920,6220,62550.900
10 mag 202420,6020,7120,3120,5820,58278.500
09 mag 202420,5420,6720,3820,6420,64202.500
09 mag 20240.2 Dividendo
08 mag 202420,1020,6820,1020,6420,44270.100
07 mag 202420,6420,6920,3120,3220,12211.500
06 mag 202420,6620,7720,4720,5020,30218.900
03 mag 202420,8620,9420,4120,4920,29640.700
02 mag 202420,1920,5020,1520,5020,30974.300
01 mag 202419,6620,3719,4820,0019,81377.300
30 apr 202419,8119,9419,4419,4819,29492.400
29 apr 202420,2120,3319,8619,9019,71585.600
26 apr 202420,3420,6920,1720,1719,97431.700
25 apr 202420,6920,7220,0020,4020,201.264.100
24 apr 202420,1321,1019,8420,7920,59618.500
23 apr 202420,2320,7820,2220,7720,57302.500
22 apr 202420,0020,4619,9320,3020,10247.000
19 apr 202419,2220,0519,2220,0219,83294.500
18 apr 202419,2419,5719,2419,3219,13287.700
17 apr 202419,5719,6319,2119,2819,09358.800
16 apr 202419,2819,4119,0819,2619,07287.200
15 apr 202419,6119,9119,2319,4419,25388.200
12 apr 202419,1819,6519,1819,5219,33257.300
11 apr 202419,5719,6019,0619,4419,25209.400
10 apr 202419,7119,9919,1419,4419,25480.400
09 apr 202420,3620,7620,3320,5320,33350.300
08 apr 202420,2620,4520,1520,2420,04230.100
05 apr 202419,7520,0919,7420,0319,84335.500
04 apr 202419,9820,2919,7419,8219,63320.100
03 apr 202419,7219,9219,5619,6419,45442.300
02 apr 202419,6220,5519,4819,8319,64627.500
01 apr 202420,9920,9919,9519,9819,79505.400
28 mar 202420,5220,7920,4320,4920,29320.400
27 mar 202419,9020,6119,7520,5820,38324.200
26 mar 202419,8619,9519,7419,8019,61553.200
25 mar 202419,5619,8819,5319,8019,61265.700
22 mar 202419,8219,8219,3719,4919,30301.200
21 mar 202419,6820,0119,6119,7819,59333.100
20 mar 202418,6519,7618,6519,5019,31276.600
19 mar 202418,5818,8318,5518,7518,57250.700
18 mar 202418,6219,0218,4118,6618,48374.200
15 mar 202418,2218,9018,2218,6518,472.789.800
14 mar 202419,0819,2518,0818,2918,11716.700
13 mar 202419,3919,6519,0619,2319,04555.400
12 mar 202420,1520,1519,2319,3319,14508.800
11 mar 202420,2720,4220,0420,3020,10385.500
08 mar 202420,6420,6920,3720,5220,32231.100
07 mar 202420,7220,9020,1020,3120,11379.000
06 mar 202420,3920,8319,7520,4620,26273.700
05 mar 202419,4820,4919,4620,3820,18317.900
04 mar 202419,7520,0219,3319,6119,42310.900
01 mar 202419,5219,8118,9619,7419,55366.000
29 feb 202419,9320,2319,5519,6319,44235.500
28 feb 202419,6019,8419,4119,4719,28372.800
27 feb 202420,0420,1619,7319,7919,60261.400
26 feb 202420,1320,3719,7319,8919,70307.000
23 feb 202420,0820,6319,9320,2220,02400.800
22 feb 202420,1720,3820,0020,1619,96233.700
21 feb 202420,3220,4620,0320,2820,08261.000
20 feb 202420,2020,5920,0020,4320,23484.200
16 feb 202420,7321,0520,4820,5220,32486.200
15 feb 202420,4021,0720,2620,9920,79586.500
14 feb 202420,3820,5419,8320,1819,98818.700
13 feb 202419,7320,2319,6020,0419,85929.500
12 feb 202420,2120,9620,2120,6320,43520.200
09 feb 202419,8420,3419,5020,2120,01573.400
08 feb 202419,5919,9919,5419,7819,59544.100
08 feb 20240.2 Dividendo
07 feb 202420,0120,0119,3719,9419,55487.800
06 feb 202419,8520,1819,7919,9819,59476.600
05 feb 202419,8020,2219,6119,9319,54372.800
02 feb 202419,8520,2819,8420,1619,76394.100
01 feb 202421,2021,3919,7320,4020,00419.300
31 gen 202421,7022,0620,9521,0120,60425.000
30 gen 202422,2522,4722,1322,2621,82338.000
29 gen 202421,9622,3621,6122,3421,90457.300
26 gen 202421,5322,0121,1321,8921,46624.000
25 gen 202422,2522,4020,9721,2920,87540.600
24 gen 202420,8822,2120,8721,9021,47717.000
23 gen 202423,0623,0622,2822,4922,05959.800
22 gen 202422,0722,8622,0722,8622,41320.400
19 gen 202421,4022,1221,1921,7521,32626.500
18 gen 202421,3821,4720,9521,2920,87563.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...