Verra Mobility Corp (NQ: VRRM )

22.68 -0.74 (-3.16%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	23.43	23.53	22.62	22.68	1,387,251	-0.74(-3.16%)
Nov 15, 2024	23.53	23.53	23.15	23.42	1,062,669	+0.10(+0.43%)
Nov 14, 2024	23.48	23.53	23.10	23.32	1,355,782	-0.13(-0.55%)
Nov 13, 2024	23.64	23.95	23.44	23.45	1,657,361	-0.08(-0.34%)
Nov 12, 2024	23.15	23.75	23.12	23.53	2,237,268	+0.33(+1.42%)
Nov 11, 2024	23.64	23.72	23.17	23.20	1,625,654	-0.24(-1.02%)
Nov 08, 2024	23.24	23.63	23.05	23.44	2,558,274	+0.18(+0.77%)
Nov 07, 2024	23.98	24.29	23.26	23.26	1,249,432	-0.69(-2.88%)
Nov 06, 2024	24.19	24.54	23.64	23.95	1,994,155	+0.83(+3.59%)
Nov 05, 2024	22.46	23.26	22.24	23.12	2,257,817	+0.32(+1.40%)
Nov 04, 2024	23.17	23.54	22.20	22.80	2,348,232	-0.32(-1.38%)
Nov 01, 2024	25.00	25.42	23.11	23.12	4,324,178	-2.85(-10.97%)
Oct 31, 2024	26.20	26.34	25.97	25.97	996,177	-0.35(-1.33%)
Oct 30, 2024	26.24	26.74	26.16	26.32	965,001	-0.07(-0.27%)
Oct 29, 2024	26.18	26.43	26.09	26.39	806,058	+0.05(+0.19%)
Oct 28, 2024	26.61	26.80	26.31	26.34	737,847	+0.03(+0.11%)
Oct 25, 2024	26.62	26.68	26.20	26.31	780,881	-0.14(-0.53%)
Oct 24, 2024	26.46	26.68	26.24	26.45	899,752	+0.07(+0.27%)
Oct 23, 2024	26.36	26.63	26.17	26.38	452,471	-0.06(-0.23%)
Oct 22, 2024	26.71	26.71	26.10	26.44	685,743	-0.29(-1.08%)
Oct 21, 2024	27.14	27.18	26.72	26.73	696,076	-0.39(-1.44%)
Oct 18, 2024	27.80	27.80	27.07	27.12	1,070,516	-0.64(-2.31%)
Oct 17, 2024	27.58	27.82	27.55	27.76	484,294	+0.15(+0.54%)
Oct 16, 2024	27.22	27.83	27.14	27.61	1,344,048	+0.67(+2.49%)
Oct 15, 2024	26.98	27.52	26.80	26.94	960,658	-0.06(-0.22%)
Oct 14, 2024	27.47	27.48	26.90	27.00	917,296	-0.54(-1.96%)
Oct 11, 2024	26.78	27.59	26.65	27.54	839,085	+0.78(+2.91%)
Oct 10, 2024	26.97	27.18	26.59	26.76	1,328,323	-0.34(-1.25%)
Oct 09, 2024	27.31	27.61	27.09	27.10	542,512	-0.33(-1.20%)
Oct 08, 2024	27.65	27.83	27.31	27.43	453,138	-0.17(-0.62%)
Oct 07, 2024	26.56	27.75	26.50	27.60	724,210	+0.81(+3.02%)
Oct 04, 2024	26.88	26.88	26.20	26.79	967,264	+0.26(+0.98%)
Oct 03, 2024	27.12	27.25	26.37	26.53	747,243	-0.80(-2.93%)
Oct 02, 2024	27.45	27.78	27.23	27.33	832,186	-0.28(-1.01%)
Oct 01, 2024	27.75	27.85	27.21	27.61	659,705	-0.20(-0.72%)
Sep 30, 2024	27.60	28.06	27.50	27.81	697,799	+0.00(+0.00%)
Sep 27, 2024	27.68	28.03	27.44	27.81	1,279,100	+0.35(+1.27%)
Sep 26, 2024	27.48	27.69	27.09	27.46	835,138	+0.18(+0.66%)
Sep 25, 2024	27.82	28.03	27.25	27.28	497,521	-0.56(-2.01%)
Sep 24, 2024	27.98	28.25	27.76	27.84	649,036	-0.11(-0.39%)
Sep 23, 2024	27.97	28.14	27.68	27.95	532,770	+0.15(+0.54%)
Sep 20, 2024	27.71	27.96	27.49	27.80	3,558,340	+0.09(+0.32%)
Sep 19, 2024	27.88	27.94	26.93	27.71	1,964,692	+0.44(+1.61%)
Sep 18, 2024	27.14	27.91	26.95	27.27	1,405,021	+0.28(+1.04%)
Sep 17, 2024	27.30	27.69	26.94	26.99	1,669,625	-0.11(-0.41%)
Sep 16, 2024	27.15	27.43	26.94	27.10	1,284,223	-0.05(-0.18%)
Sep 13, 2024	27.37	27.55	27.03	27.15	831,328	+0.15(+0.56%)
Sep 12, 2024	27.22	27.53	26.92	27.00	1,001,377	-0.05(-0.18%)
Sep 11, 2024	26.69	27.40	26.34	27.05	1,146,935	+0.43(+1.62%)
Sep 10, 2024	26.66	26.67	25.78	26.62	1,194,927	+0.13(+0.49%)
Sep 09, 2024	26.06	26.72	25.84	26.49	803,991	+0.36(+1.38%)
Sep 06, 2024	26.87	27.05	26.11	26.13	824,477	-0.66(-2.46%)
Sep 05, 2024	27.05	27.07	26.59	26.79	491,284	-0.17(-0.63%)
Sep 04, 2024	26.98	27.14	26.79	26.96	466,488	-0.08(-0.30%)

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.