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

Verra Mobility Corp (NQ: VRRM )

25.80 -0.25 (-0.98%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 6, 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 (%)
May 31, 2019 13.83 14.00 13.68 13.98 441,700 +0.07(+0.50%)
May 30, 2019 14.03 14.20 13.80 13.91 613,807 -0.11(-0.78%)
May 29, 2019 14.19 14.19 13.94 14.02 431,053 -0.17(-1.20%)
May 28, 2019 14.10 14.44 14.05 14.19 1,264,852 +0.09(+0.64%)
May 24, 2019 13.80 14.28 13.67 14.10 840,200 +0.33(+2.40%)
May 23, 2019 14.17 14.24 13.73 13.77 460,078 -0.47(-3.30%)
May 22, 2019 14.64 14.71 14.16 14.24 897,051 -0.39(-2.67%)
May 21, 2019 14.73 14.87 14.52 14.63 979,075 -0.11(-0.75%)
May 20, 2019 14.76 14.96 14.52 14.74 578,773 -0.01(-0.07%)
May 17, 2019 14.91 15.00 14.71 14.75 546,900 -0.19(-1.27%)
May 16, 2019 14.78 15.00 14.67 14.94 612,368 +0.19(+1.29%)
May 15, 2019 14.86 14.91 14.64 14.75 599,395 -0.06(-0.41%)
May 14, 2019 14.91 15.07 14.73 14.81 717,609 -0.05(-0.34%)
May 13, 2019 14.58 15.06 14.55 14.86 667,720 +0.06(+0.41%)
May 10, 2019 14.48 14.81 14.28 14.80 547,300 +0.32(+2.21%)
May 09, 2019 13.90 14.53 13.59 14.48 899,501 +0.48(+3.43%)
May 08, 2019 14.01 14.29 13.79 14.00 1,865,835 +0.11(+0.79%)
May 07, 2019 13.18 13.92 13.03 13.89 3,506,547 +0.67(+5.07%)
May 06, 2019 13.22 13.52 13.11 13.22 747,563 -0.15(-1.12%)
May 03, 2019 12.94 13.41 12.92 13.37 655,100 +0.43(+3.32%)
May 02, 2019 13.35 13.42 12.80 12.94 761,478 -0.39(-2.93%)
May 01, 2019 13.48 13.57 13.28 13.33 599,822 -0.19(-1.41%)
Apr 30, 2019 13.64 13.64 13.28 13.52 290,227 +0.02(+0.15%)
Apr 29, 2019 13.69 13.97 13.22 13.50 421,698 -0.16(-1.17%)
Apr 26, 2019 13.36 14.11 13.15 13.66 1,403,200 +0.33(+2.48%)
Apr 25, 2019 13.26 13.38 13.01 13.33 259,537 +0.07(+0.53%)
Apr 24, 2019 13.41 13.48 13.03 13.26 736,202 +0.18(+1.38%)
Apr 23, 2019 13.13 13.37 13.07 13.08 994,086 -0.05(-0.38%)
Apr 22, 2019 13.20 13.29 13.09 13.13 267,996 -0.06(-0.45%)
Apr 18, 2019 13.43 13.46 13.03 13.19 1,044,500 -0.26(-1.93%)
Apr 17, 2019 13.78 13.80 13.45 13.45 489,699 -0.25(-1.82%)
Apr 16, 2019 13.46 13.90 13.44 13.70 1,567,906 +0.30(+2.24%)
Apr 15, 2019 13.14 13.50 12.97 13.40 672,295 +0.30(+2.29%)
Apr 12, 2019 13.03 13.57 12.82 13.10 1,093,100 +0.15(+1.16%)
Apr 11, 2019 12.89 13.06 12.60 12.95 706,840 +0.10(+0.78%)
Apr 10, 2019 12.51 13.00 12.49 12.85 940,434 +0.34(+2.72%)
Apr 09, 2019 12.46 12.78 12.41 12.51 282,149 +0.06(+0.48%)
Apr 08, 2019 12.41 12.65 12.39 12.45 381,513 -0.01(-0.08%)
Apr 05, 2019 12.82 12.83 12.31 12.46 798,800 -0.35(-2.73%)
Apr 04, 2019 12.48 12.91 12.40 12.81 1,483,736 +0.35(+2.81%)
Apr 03, 2019 12.33 12.50 12.29 12.46 572,527 +0.20(+1.63%)
Apr 02, 2019 12.27 12.61 12.22 12.26 1,948,712 +0.00(+0.00%)
Apr 01, 2019 12.00 12.30 11.73 12.26 476,993 +0.36(+3.03%)
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%)
Jan 02, 2019 9.730 9.850 9.540 9.600 332,991 -0.16(-1.64%)
Dec 31, 2018 9.900 9.980 9.580 9.760 398,600 -0.15(-1.51%)
Dec 28, 2018 10.12 10.43 9.830 9.910 336,700 -0.17(-1.69%)
Dec 27, 2018 9.730 10.46 9.480 10.08 654,307 +0.29(+2.96%)
Dec 26, 2018 9.470 9.870 9.320 9.790 230,401 +0.39(+4.15%)
Dec 24, 2018 9.740 10.47 9.135 9.400 167,900 -0.40(-4.08%)
Dec 21, 2018 10.09 10.15 9.780 9.800 5,234,200 -0.32(-3.16%)
Dec 20, 2018 9.870 10.18 9.870 10.12 2,341,563 +0.19(+1.91%)
Dec 19, 2018 9.900 10.17 9.655 9.930 2,270,255 +0.06(+0.61%)
Dec 18, 2018 9.900 10.00 9.800 9.870 2,870,191 -0.03(-0.30%)
Dec 17, 2018 9.800 10.00 9.750 9.900 3,847,451 +0.15(+1.54%)
Dec 14, 2018 9.940 10.00 9.630 9.750 994,600 -0.23(-2.30%)
Dec 13, 2018 9.960 10.10 9.910 9.980 504,937 +0.06(+0.60%)
Dec 12, 2018 9.860 10.02 9.750 9.920 789,112 +0.09(+0.92%)
Dec 11, 2018 9.900 10.19 9.800 9.830 790,568 -0.01(-0.10%)
Dec 10, 2018 9.880 9.990 9.540 9.840 678,554 +0.00(+0.00%)
Dec 07, 2018 9.900 10.00 9.720 9.840 195,700 -0.08(-0.81%)
Dec 06, 2018 9.870 9.990 9.630 9.920 189,111 +0.00(+0.00%)
Dec 04, 2018 10.05 10.05 9.710 9.920 185,800 -0.12(-1.20%)
Dec 03, 2018 10.07 10.14 9.950 10.04 1,103,615 +0.04(+0.40%)
Nov 30, 2018 10.00 10.17 9.860 10.00 706,000 -0.08(-0.79%)
Nov 29, 2018 10.07 10.11 9.820 10.08 497,655 +0.02(+0.20%)
Nov 28, 2018 9.800 10.10 9.700 10.06 382,996 +0.25(+2.55%)
Nov 27, 2018 9.850 9.910 9.600 9.810 220,158 -0.07(-0.71%)
Nov 26, 2018 9.930 9.980 9.700 9.880 153,608 -0.04(-0.40%)
Nov 23, 2018 9.760 10.05 9.760 9.920 78,200 +0.09(+0.92%)
Nov 21, 2018 9.830 9.830 9.830 0 +0.26(+2.72%)
Nov 20, 2018 9.710 9.830 9.320 9.570 199,372 -0.26(-2.64%)
Nov 19, 2018 9.990 10.16 9.150 9.830 318,192 -0.18(-1.80%)
Nov 16, 2018 10.15 10.22 9.830 10.01 65,800 -0.13(-1.28%)
Nov 15, 2018 10.15 10.47 10.09 10.14 51,501 -0.04(-0.39%)
Nov 14, 2018 10.46 10.66 9.980 10.18 355,292 -0.21(-2.02%)
Nov 13, 2018 10.50 10.75 10.34 10.39 965,508 -0.10(-0.95%)
Nov 12, 2018 10.52 10.75 10.30 10.49 168,999 +0.03(+0.29%)
Nov 09, 2018 10.10 10.56 10.10 10.46 2,598,300 +0.41(+4.08%)
Nov 08, 2018 9.529 10.25 9.529 10.05 322,945 +0.03(+0.30%)
Nov 07, 2018 10.06 10.42 9.980 10.02 75,613 +0.02(+0.20%)
Nov 06, 2018 9.870 10.30 9.523 10.00 50,690 +0.11(+1.11%)
Nov 05, 2018 10.02 10.20 9.870 9.890 60,823 -0.09(-0.90%)
Nov 02, 2018 9.780 10.31 9.780 9.980 545,400 +0.30(+3.10%)
Nov 01, 2018 9.460 9.770 9.312 9.680 270,105 +0.29(+3.09%)
Oct 31, 2018 9.430 9.905 9.380 9.390 90,626 -0.07(-0.74%)
Oct 30, 2018 9.960 9.960 9.460 9.460 61,650 -0.22(-2.27%)
Oct 29, 2018 10.05 10.10 9.660 9.680 77,535 -0.32(-3.20%)
Oct 26, 2018 10.00 10.02 9.720 10.00 81,600 -0.15(-1.48%)
Oct 25, 2018 9.890 10.20 9.890 10.15 59,741 +0.06(+0.59%)
Oct 24, 2018 10.07 10.22 10.00 10.09 142,192 -0.04(-0.39%)
Oct 23, 2018 10.47 10.47 10.05 10.13 429,664 -0.37(-3.52%)
Oct 22, 2018 10.71 10.75 10.35 10.50 61,197 -0.21(-1.96%)
Oct 19, 2018 10.90 10.90 10.71 10.71 127,000 -0.02(-0.19%)
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.