Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verra Mobility Corp (NQ: VRRM )

27.14 +0.19 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.52 11.91 11.41 11.90 1,486,800 +0.45(+3.93%)
Mar 28, 2019 10.84 11.59 10.65 11.45 1,043,191 +0.85(+8.02%)
Mar 27, 2019 10.49 10.64 10.29 10.60 305,685 +0.14(+1.34%)
Mar 26, 2019 10.38 10.54 10.37 10.46 392,597 +0.02(+0.19%)
Mar 25, 2019 10.44 10.89 10.31 10.44 179,815 -0.02(-0.19%)
Mar 22, 2019 10.19 10.66 10.17 10.46 306,100 +0.18(+1.75%)
Mar 21, 2019 10.36 10.42 10.06 10.28 290,488 -0.15(-1.44%)
Mar 20, 2019 10.53 10.58 10.35 10.43 311,443 -0.12(-1.14%)
Mar 19, 2019 10.83 10.88 10.44 10.55 375,605 -0.36(-3.30%)
Mar 18, 2019 10.77 10.94 10.59 10.91 139,716 +0.16(+1.49%)
Mar 15, 2019 10.71 10.83 10.51 10.75 798,700 +0.05(+0.47%)
Mar 14, 2019 10.68 10.73 10.55 10.70 364,623 +0.01(+0.09%)
Mar 13, 2019 10.46 10.70 10.42 10.69 164,171 +0.27(+2.59%)
Mar 12, 2019 10.38 10.47 10.29 10.42 208,846 +0.11(+1.07%)
Mar 11, 2019 10.23 10.46 10.08 10.31 339,601 +0.09(+0.88%)
Mar 08, 2019 10.28 10.37 10.16 10.22 202,700 -0.11(-1.06%)
Mar 07, 2019 10.49 10.66 10.33 10.33 147,615 -0.21(-1.99%)
Mar 06, 2019 10.66 10.88 10.34 10.54 215,941 -0.13(-1.22%)
Mar 05, 2019 10.72 10.85 10.29 10.67 77,458 -0.03(-0.28%)
Mar 04, 2019 10.61 10.82 10.58 10.70 242,304 +0.10(+0.94%)
Mar 01, 2019 10.67 10.72 10.51 10.60 272,200 +0.00(+0.00%)
Feb 28, 2019 10.65 10.65 10.48 10.60 117,565 -0.05(-0.47%)
Feb 27, 2019 10.86 10.87 10.63 10.65 276,669 -0.24(-2.20%)
Feb 26, 2019 11.00 11.16 10.81 10.89 151,838 -0.05(-0.46%)
Feb 25, 2019 11.01 11.14 10.90 10.94 156,381 +0.03(+0.27%)
Feb 22, 2019 10.82 11.00 10.77 10.91 141,900 +0.08(+0.74%)
Feb 21, 2019 11.03 11.03 10.75 10.83 93,555 -0.16(-1.46%)
Feb 20, 2019 11.06 11.08 10.95 10.99 194,723 -0.08(-0.72%)
Feb 19, 2019 11.12 11.34 11.03 11.07 242,765 -0.02(-0.18%)
Feb 15, 2019 11.01 11.13 10.74 11.09 183,100 +0.20(+1.84%)
Feb 14, 2019 10.78 11.10 10.68 10.89 177,069 +0.07(+0.65%)
Feb 13, 2019 10.65 11.77 10.49 10.82 409,563 +0.18(+1.69%)
Feb 12, 2019 10.39 10.72 10.35 10.64 387,049 +0.34(+3.30%)
Feb 11, 2019 10.20 10.34 10.14 10.30 286,324 +0.10(+0.98%)
Feb 08, 2019 10.25 10.32 10.17 10.20 310,900 -0.05(-0.49%)
Feb 07, 2019 10.15 10.34 10.03 10.25 169,564 +0.00(+0.00%)
Feb 06, 2019 10.34 10.38 10.11 10.25 413,562 -0.09(-0.87%)
Feb 05, 2019 10.42 10.45 10.29 10.34 190,707 -0.08(-0.77%)
Feb 04, 2019 10.44 10.50 10.34 10.42 138,973 +0.01(+0.10%)
Feb 01, 2019 10.49 10.55 10.38 10.41 424,800 -0.05(-0.48%)
Jan 31, 2019 10.27 10.60 10.27 10.46 352,081 +0.14(+1.36%)
Jan 30, 2019 10.34 10.42 10.16 10.32 138,872 -0.02(-0.19%)
Jan 29, 2019 10.40 10.42 10.12 10.34 127,121 -0.06(-0.58%)
Jan 28, 2019 10.30 10.45 10.16 10.40 231,708 +0.08(+0.78%)
Jan 25, 2019 10.14 10.35 10.01 10.32 324,400 +0.17(+1.67%)
Jan 24, 2019 9.990 10.20 9.900 10.15 208,962 +0.15(+1.50%)
Jan 23, 2019 9.730 10.12 9.570 10.00 783,882 +0.29(+2.99%)
Jan 22, 2019 9.520 9.895 9.500 9.710 930,552 +0.11(+1.15%)
Jan 18, 2019 9.550 9.800 9.340 9.600 249,400 +0.11(+1.16%)
Jan 17, 2019 9.430 9.660 9.300 9.490 282,328 +0.05(+0.53%)
Jan 16, 2019 9.400 9.520 9.300 9.440 213,595 +0.08(+0.85%)
Jan 15, 2019 9.280 9.440 9.210 9.360 159,535 +0.11(+1.19%)
Jan 14, 2019 9.540 9.620 9.180 9.250 299,475 -0.37(-3.85%)
Jan 11, 2019 9.870 9.910 9.610 9.620 211,200 -0.30(-3.02%)
Jan 10, 2019 9.760 9.990 9.450 9.920 445,387 +0.15(+1.54%)
Jan 09, 2019 9.530 9.780 9.460 9.770 277,316 +0.24(+2.52%)
Jan 08, 2019 9.540 9.700 9.310 9.530 139,384 +0.10(+1.06%)
Jan 07, 2019 9.580 9.670 9.400 9.430 209,949 -0.02(-0.21%)
Jan 04, 2019 9.260 9.860 9.150 9.450 294,000 +0.32(+3.50%)
Jan 03, 2019 9.510 9.510 9.000 9.130 382,656 -0.47(-4.90%)
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.