Verra Mobility Corp (NQ: VRRM )

30.13 -0.13 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 30.52 30.71 29.78 30.13 1,576,881 -0.13(-0.43%)
Jul 30, 2024 30.22 30.37 29.97 30.26 786,820 +0.16(+0.53%)
Jul 29, 2024 30.50 30.70 30.07 30.10 538,926 -0.29(-0.95%)
Jul 26, 2024 30.61 30.62 30.15 30.39 838,257 +0.39(+1.30%)
Jul 25, 2024 30.29 30.66 29.79 30.00 954,926 -0.02(-0.07%)
Jul 24, 2024 30.71 30.94 29.84 30.02 717,627 -0.82(-2.66%)
Jul 23, 2024 30.63 31.03 30.56 30.84 1,452,417 +0.03(+0.10%)
Jul 22, 2024 30.07 31.01 29.92 30.81 978,243 +0.77(+2.56%)
Jul 19, 2024 29.88 30.19 29.70 30.04 707,385 +0.32(+1.08%)
Jul 18, 2024 30.21 30.81 29.68 29.72 1,069,896 -0.58(-1.91%)
Jul 17, 2024 30.50 30.74 30.20 30.30 1,104,441 -0.51(-1.66%)
Jul 16, 2024 29.91 30.88 29.50 30.81 1,410,842 +1.21(+4.09%)
Jul 15, 2024 28.65 29.62 28.53 29.60 1,248,939 +1.27(+4.48%)
Jul 12, 2024 28.97 29.51 28.28 28.33 1,612,799 -0.40(-1.39%)
Jul 11, 2024 28.94 29.04 28.26 28.73 1,074,055 +0.34(+1.20%)
Jul 10, 2024 27.96 28.41 27.95 28.39 1,477,193 +0.46(+1.65%)
Jul 09, 2024 27.80 28.04 27.61 27.93 976,433 +0.12(+0.43%)
Jul 08, 2024 27.75 27.97 27.64 27.81 703,327 +0.22(+0.80%)
Jul 05, 2024 27.26 27.62 27.17 27.59 662,147 +0.23(+0.84%)
Jul 03, 2024 27.38 27.47 27.15 27.36 352,601 +0.14(+0.51%)
Jul 02, 2024 26.87 27.23 26.69 27.22 747,251 +0.39(+1.45%)
Jul 01, 2024 27.29 27.32 26.64 26.83 876,854 -0.37(-1.36%)
Jun 28, 2024 27.54 27.73 27.01 27.20 6,993,514 -0.19(-0.69%)
Jun 27, 2024 27.70 27.89 27.26 27.39 1,168,085 -0.09(-0.33%)
Jun 26, 2024 27.21 27.52 26.98 27.48 961,986 +0.10(+0.37%)
Jun 25, 2024 27.39 27.66 26.98 27.38 1,036,022 -0.01(-0.04%)
Jun 24, 2024 27.13 27.45 26.79 27.39 838,751 +0.26(+0.96%)
Jun 21, 2024 26.92 27.33 26.66 27.13 3,028,390 +0.33(+1.23%)
Jun 20, 2024 26.56 26.80 26.44 26.80 706,753 +0.18(+0.68%)
Jun 18, 2024 26.36 26.95 26.06 26.62 1,078,959 +0.37(+1.41%)
Jun 17, 2024 25.58 26.26 25.52 26.25 551,841 +0.67(+2.62%)
Jun 14, 2024 25.40 25.85 25.14 25.58 651,221 -0.27(-1.04%)
Jun 13, 2024 26.49 26.54 25.83 25.85 632,964 -0.64(-2.42%)
Jun 12, 2024 26.16 26.62 26.15 26.49 734,431 +0.76(+2.95%)
Jun 11, 2024 25.85 25.87 25.48 25.73 796,723 -0.25(-0.96%)
Jun 10, 2024 26.15 26.27 25.56 25.98 1,231,566 +0.16(+0.62%)
Jun 07, 2024 25.86 26.07 25.71 25.82 766,250 -0.19(-0.73%)
Jun 06, 2024 26.08 26.13 25.63 26.01 969,310 -0.04(-0.15%)
Jun 05, 2024 25.85 26.44 25.68 26.05 1,436,143 +0.26(+1.01%)
Jun 04, 2024 26.33 26.45 25.67 25.79 1,265,933 -0.68(-2.57%)
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.