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

Verde Clean Fuels, Inc. - Class A Common Stock (NQ: VGAS )

4.170 -0.090 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.300 4.300 4.050 4.170 21,665 -0.09(-2.11%)
Nov 21, 2024 4.300 4.400 4.090 4.260 19,918 +0.10(+2.40%)
Nov 20, 2024 4.150 4.160 4.130 4.160 2,492 -0.03(-0.72%)
Nov 19, 2024 4.140 4.270 3.977 4.190 20,937 +0.08(+1.95%)
Nov 18, 2024 4.000 4.110 4.000 4.110 2,305 +0.04(+0.98%)
Nov 15, 2024 4.060 4.070 4.000 4.070 9,237 +0.07(+1.75%)
Nov 14, 2024 4.110 4.180 4.000 4.000 18,628 -0.18(-4.31%)
Nov 13, 2024 4.280 4.290 4.180 4.180 9,016 -0.20(-4.57%)
Nov 12, 2024 4.380 4.420 4.270 4.380 16,647 -0.14(-3.10%)
Nov 11, 2024 4.210 4.537 4.210 4.520 5,264 +0.25(+5.85%)
Nov 08, 2024 4.330 4.540 4.210 4.270 18,899 -0.12(-2.73%)
Nov 07, 2024 4.300 4.510 4.210 4.390 4,769 +0.09(+2.09%)
Nov 06, 2024 4.250 4.300 4.100 4.300 27,908 +0.10(+2.38%)
Nov 05, 2024 4.200 4.239 4.040 4.200 9,605 -0.02(-0.47%)
Nov 04, 2024 4.200 4.230 4.030 4.220 6,079 +0.02(+0.48%)
Nov 01, 2024 4.190 4.200 3.920 4.200 5,649 +0.01(+0.24%)
Oct 31, 2024 4.020 4.190 4.010 4.190 3,223 +0.06(+1.45%)
Oct 30, 2024 3.950 4.200 3.950 4.130 3,923 +0.04(+0.98%)
Oct 29, 2024 3.970 4.090 3.830 4.090 2,244 +0.27(+7.07%)
Oct 28, 2024 3.790 3.820 3.670 3.820 11,008 +0.00(+0.00%)
Oct 25, 2024 4.100 4.100 3.820 3.820 5,152 -0.25(-6.14%)
Oct 24, 2024 3.970 4.180 3.970 4.070 4,161 -0.08(-1.93%)
Oct 23, 2024 4.120 4.150 4.120 4.150 1,313 -0.03(-0.72%)
Oct 22, 2024 4.140 4.180 4.040 4.180 9,317 -0.02(-0.48%)
Oct 21, 2024 4.100 4.200 3.860 4.200 1,817 +0.05(+1.20%)
Oct 18, 2024 4.180 4.180 4.150 4.150 2,054 +0.02(+0.48%)
Oct 17, 2024 4.250 4.250 4.120 4.130 7,084 -0.03(-0.72%)
Oct 16, 2024 4.140 4.160 4.030 4.160 6,010 -0.06(-1.42%)
Oct 15, 2024 4.220 4.240 4.050 4.220 3,242 +0.00(+0.00%)
Oct 14, 2024 4.230 4.250 4.040 4.220 8,497 +0.02(+0.48%)
Oct 11, 2024 3.910 4.240 3.900 4.200 11,526 +0.20(+5.00%)
Oct 10, 2024 4.120 4.130 4.000 4.000 2,774 -0.06(-1.48%)
Oct 09, 2024 3.710 4.060 3.710 4.060 5,744 +0.00(+0.00%)
Oct 08, 2024 3.940 4.090 3.810 4.060 9,643 -0.02(-0.49%)
Oct 07, 2024 4.090 4.100 3.770 4.080 12,858 +0.23(+5.97%)
Oct 04, 2024 3.840 3.850 3.795 3.850 5,843 +0.00(+0.00%)
Oct 03, 2024 3.790 3.850 3.690 3.850 5,484 +0.05(+1.32%)
Oct 02, 2024 4.000 4.040 3.700 3.800 17,997 -0.11(-2.81%)
Oct 01, 2024 4.090 4.098 3.860 3.910 9,154 -0.08(-2.01%)
Sep 30, 2024 4.060 4.200 3.871 3.990 19,002 -0.19(-4.55%)
Sep 27, 2024 4.160 4.180 3.940 4.180 14,268 -0.01(-0.24%)
Sep 26, 2024 3.868 4.250 3.868 4.190 12,552 -0.05(-1.18%)
Sep 25, 2024 3.920 4.240 3.920 4.240 4,236 +0.05(+1.19%)
Sep 24, 2024 3.850 4.190 3.849 4.190 11,140 +0.28(+7.16%)
Sep 23, 2024 3.710 3.940 3.710 3.910 10,203 +0.13(+3.44%)
Sep 20, 2024 4.120 4.120 3.780 3.780 30,150 -0.36(-8.70%)
Sep 19, 2024 3.860 4.140 3.796 4.140 6,976 +0.42(+11.29%)
Sep 18, 2024 3.660 3.950 3.650 3.720 20,043 +0.00(+0.00%)
Sep 17, 2024 3.860 3.880 3.700 3.720 10,119 -0.20(-5.10%)
Sep 16, 2024 3.860 3.950 3.750 3.920 19,911 -0.02(-0.51%)
Sep 13, 2024 3.730 3.940 3.650 3.940 9,890 +0.12(+3.14%)
Sep 12, 2024 3.760 3.850 3.714 3.820 11,220 +0.05(+1.33%)
Sep 11, 2024 3.760 3.921 3.700 3.770 11,276 -0.12(-3.08%)
Sep 10, 2024 3.950 3.950 3.680 3.890 20,440 +0.16(+4.29%)
Sep 09, 2024 3.670 3.860 3.565 3.730 27,689 -0.05(-1.32%)
Sep 06, 2024 3.740 3.830 3.740 3.780 4,129 -0.12(-3.08%)
Sep 05, 2024 3.840 3.900 3.820 3.900 1,755 +0.03(+0.78%)
Sep 04, 2024 3.890 3.890 3.741 3.870 2,996 -0.02(-0.51%)
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.