Vertex Inc Cl A (NQ: VERX )

31.85 +1.19 (+3.88%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.55 30.83 30.01 30.66 437,437 +0.51(+1.69%)
Mar 26, 2024 30.17 30.57 29.97 30.15 425,669 +0.06(+0.20%)
Mar 25, 2024 29.72 30.28 29.70 30.09 485,258 +0.23(+0.77%)
Mar 22, 2024 29.66 29.86 29.39 29.86 434,392 +0.32(+1.08%)
Mar 21, 2024 30.00 30.14 29.39 29.54 369,297 -0.41(-1.37%)
Mar 20, 2024 30.19 30.19 29.50 29.95 318,390 +0.00(+0.00%)
Mar 19, 2024 29.52 30.20 29.43 29.95 789,068 +0.15(+0.50%)
Mar 18, 2024 29.85 30.34 29.80 29.80 448,748 -0.01(-0.03%)
Mar 15, 2024 29.51 29.97 29.30 29.81 731,355 -0.09(-0.30%)
Mar 14, 2024 29.75 30.05 29.46 29.90 465,074 +0.24(+0.81%)
Mar 13, 2024 29.87 30.07 29.53 29.66 415,251 -0.17(-0.57%)
Mar 12, 2024 29.13 30.10 29.13 29.83 589,131 +0.66(+2.26%)
Mar 11, 2024 29.29 29.61 28.84 29.17 336,742 -0.32(-1.09%)
Mar 08, 2024 29.51 30.49 29.41 29.49 713,445 -0.36(-1.21%)
Mar 07, 2024 29.95 30.36 29.47 29.85 671,361 +0.22(+0.74%)
Mar 06, 2024 30.00 30.82 29.32 29.63 726,449 -0.31(-1.04%)
Mar 05, 2024 28.94 30.11 28.94 29.94 1,099,381 -0.49(-1.61%)
Mar 04, 2024 32.00 32.00 28.98 30.43 2,540,585 -3.12(-9.30%)
Mar 01, 2024 35.38 35.38 32.61 33.55 1,422,656 -0.03(-0.09%)
Feb 29, 2024 31.00 34.19 30.72 33.58 2,939,277 +8.18(+32.20%)
Feb 28, 2024 25.44 25.74 24.86 25.40 588,234 +0.00(+0.00%)
Feb 27, 2024 25.25 25.70 24.75 25.40 402,934 +0.21(+0.83%)
Feb 26, 2024 24.76 25.32 24.70 25.19 325,208 +0.48(+1.94%)
Feb 23, 2024 25.27 25.27 24.47 24.71 207,413 -0.46(-1.83%)
Feb 22, 2024 24.99 25.39 24.65 25.17 326,413 +0.67(+2.73%)
Feb 21, 2024 24.36 24.69 24.16 24.50 273,913 -0.13(-0.53%)
Feb 20, 2024 25.16 25.17 24.35 24.63 360,184 -0.65(-2.57%)
Feb 16, 2024 26.36 26.36 25.28 25.28 307,111 -0.79(-3.03%)
Feb 15, 2024 26.21 26.25 25.70 26.07 260,197 +0.01(+0.04%)
Feb 14, 2024 25.26 26.09 25.19 26.06 250,035 +0.83(+3.29%)
Feb 13, 2024 25.51 25.77 25.06 25.23 226,233 -0.69(-2.66%)
Feb 12, 2024 26.11 26.84 25.79 25.92 381,283 -0.66(-2.48%)
Feb 09, 2024 26.07 26.58 25.79 26.58 244,386 +0.72(+2.78%)
Feb 08, 2024 24.97 26.14 24.90 25.86 275,615 +0.77(+3.07%)
Feb 07, 2024 25.46 25.56 25.01 25.09 272,568 -0.14(-0.55%)
Feb 06, 2024 25.48 25.76 24.86 25.23 319,179 -0.05(-0.20%)
Feb 05, 2024 25.90 25.90 25.07 25.28 405,500 -0.70(-2.69%)
Feb 02, 2024 25.25 25.98 25.11 25.98 390,796 +0.71(+2.81%)
Feb 01, 2024 24.41 25.28 24.41 25.27 390,560 +1.01(+4.16%)
Jan 31, 2024 24.94 25.07 24.25 24.26 257,908 -0.77(-3.08%)
Jan 30, 2024 25.29 25.71 24.96 25.03 275,488 -0.39(-1.53%)
Jan 29, 2024 25.14 25.43 24.79 25.42 357,726 +0.41(+1.64%)
Jan 26, 2024 24.38 25.21 24.20 25.01 379,798 +0.61(+2.50%)
Jan 25, 2024 24.55 24.69 24.17 24.40 174,084 -0.02(-0.08%)
Jan 24, 2024 25.41 25.68 24.38 24.42 263,620 -0.79(-3.13%)
Jan 23, 2024 25.76 25.81 25.00 25.21 275,263 -0.19(-0.75%)
Jan 22, 2024 26.00 26.10 25.30 25.40 244,718 -0.13(-0.51%)
Jan 19, 2024 25.42 25.53 25.00 25.53 252,298 +0.32(+1.27%)
Jan 18, 2024 25.75 25.85 24.80 25.21 376,909 -0.27(-1.06%)
Jan 17, 2024 23.67 25.86 23.38 25.48 620,094 +1.50(+6.26%)
Jan 16, 2024 24.34 25.73 23.94 23.98 1,357,013 +0.44(+1.87%)
Jan 12, 2024 23.87 23.87 23.31 23.54 664,339 -0.20(-0.84%)
Jan 11, 2024 24.77 25.07 23.47 23.74 1,173,695 -1.99(-7.73%)
Jan 10, 2024 25.77 26.07 25.36 25.73 272,712 +0.23(+0.90%)
Jan 09, 2024 24.89 25.61 24.60 25.50 434,942 +0.46(+1.84%)
Jan 08, 2024 25.41 25.71 24.86 25.04 400,561 -0.22(-0.87%)
Jan 05, 2024 25.49 25.74 24.90 25.26 545,278 -0.27(-1.06%)
Jan 04, 2024 25.65 26.69 25.51 25.53 424,055 -0.29(-1.12%)
Jan 03, 2024 26.91 28.52 25.66 25.82 765,969 -0.98(-3.66%)
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.