Hot Features
프리미엄
Veritex Holdings Inc (VBTX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.29007633588 | 26.2 | 27.25 | 24.35 | 572360 | 26.75800415 | CS |
| 4 | 0.156806 | 0.588540548104 | 26.643194 | 27.25 | 24.125 | 487758 | 26.17722998 | CS |
| 12 | -2.46 | -8.40738209159 | 29.26 | 31.62 | 24.125 | 407069 | 27.98545635 | CS |
| 26 | 1.58 | 6.26486915147 | 25.22 | 31.62 | 20.5864 | 395932 | 26.58773526 | CS |
| 52 | 5.1 | 23.5023041475 | 21.7 | 31.62 | 18.08 | 405325 | 23.53432701 | CS |
| 156 | -12.52 | -31.8413021363 | 39.32 | 41.75 | 14.88 | 396759 | 24.82240913 | CS |
| 260 | -1.51 | -5.33380430943 | 28.31 | 45.36 | 10.02 | 357331 | 25.33651031 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 26.8 | -0.01 | -0.04 | 26.79 | 27.13 | 26.5 | 480853 |
| 1738280100 | 26.81 | 0.06 | 0.22 | 27.01 | 27.25 | 26.37 | 718768 |
| 1738193700 | 26.75 | -0.19 | -0.71 | 24.58 | 26.82 | 24.35 | 1000231 |
| 1738107300 | 26.94 | 0.23 | 0.86 | 26.73 | 27.15 | 26.2701 | 405730 |
| 1738020900 | 26.71 | 0.22 | 0.83 | 26.5 | 27.1628 | 26.5 | 428775 |
| 1737761700 | 26.49 | 0.06 | 0.23 | 26.2 | 26.67 | 25.93 | 308298 |
| 1737675300 | 26.43 | 0 | 0.00 | 26.43 | 26.43 | 26.43 | 0 |
| 1737588900 | 26.43 | -0.38 | -1.42 | 26.57 | 26.6 | 26.1 | 362279 |
| 1737502500 | 26.81 | 0.46 | 1.75 | 26.605 | 26.97 | 26.39 | 297118 |
| 1737156900 | 26.35 | 0.14 | 0.53 | 26.5 | 26.58 | 26.15 | 344112 |
| 1737070500 | 26.21 | -0.48 | -1.80 | 26.52 | 26.6 | 25.98 | 394874 |
| 1736984100 | 26.69 | 0.81 | 3.13 | 26.78 | 26.89 | 26.28 | 320965 |
| 1736897700 | 25.88 | 1.06 | 4.27 | 25.17 | 25.9 | 24.82 | 678025 |
| 1736811300 | 24.82 | 0.38 | 1.55 | 24.29 | 24.88 | 24.125 | 767873 |
| 1736552100 | 24.44 | -1.27 | -4.94 | 25.06 | 25.14 | 24.265 | 493022 |
| 1736379300 | 25.71 | -0.15 | -0.58 | 25.76 | 25.9452 | 25.55 | 322716 |
| 1736292900 | 25.86 | -0.46 | -1.75 | 26.445 | 26.48 | 25.7 | 578894 |
| 1736206500 | 26.32 | -0.38 | -1.42 | 26.84 | 27.06 | 26.24 | 523429 |
| 1735947300 | 26.7 | 0.31 | 1.17 | 26.643194 | 26.81 | 25.995 | 346773 |
| 1735860900 | 26.39 | -0.77 | -2.84 | 27.395 | 27.395 | 26.34 | 371669 |
| 1735688100 | 27.16 | 0.11 | 0.41 | 27.18 | 27.41 | 26.95 | 428839 |
| 1735601700 | 27.05 | -0.32 | -1.17 | 27.21 | 27.29 | 26.34 | 362640 |
| 1735342500 | 27.37 | -0.45 | -1.62 | 27.84 | 27.91 | 26.98 | 338786 |
| 1735256100 | 27.82 | -0.08 | -0.29 | 27.61 | 27.99 | 27.49 | 214952 |
| 1735077840 | 27.9 | -0.28 | -0.99 | 28.14 | 28.165 | 27.105 | 237045 |
| 1734996900 | 28.18 | 0.45 | 1.62 | 27.67 | 28.41 | 27.575 | 545877 |
| 1734737700 | 27.73 | 1.06 | 3.97 | 26.67 | 27.9399 | 26.67 | 1521145 |
| 1734651300 | 26.67 | -0.4 | -1.48 | 27.73 | 27.875 | 26.61 | 420972 |
| 1734564900 | 27.07 | -2.04 | -7.01 | 29.25 | 29.25 | 26.86 | 525050 |
| 1734478500 | 29.11 | -0.88 | -2.93 | 29.7 | 29.945 | 28.971 | 241205 |
| 1734392100 | 29.99 | 0.35 | 1.18 | 29.485 | 30 | 29.42 | 199861 |
| 1734132900 | 29.64 | -0.11 | -0.37 | 29.7419 | 29.7419 | 29.34 | 162194 |
| 1734046500 | 29.75 | -0.2 | -0.67 | 30 | 30.08 | 29.54 | 225937 |
| 1733960100 | 29.95 | 0.27 | 0.91 | 29.93 | 30.39 | 29.76 | 611065 |
| 1733873700 | 29.68 | 0.07 | 0.24 | 29.595 | 30.21 | 29.31 | 265697 |
| 1733787300 | 29.61 | -0.84 | -2.76 | 30.35 | 30.5 | 29.59 | 343110 |
| 1733528100 | 30.45 | 0.13 | 0.43 | 30.47 | 30.605 | 29.9 | 303681 |
| 1733441700 | 30.32 | 0.04 | 0.13 | 30.34 | 30.81 | 30.2104 | 315936 |
| 1733355300 | 30.28 | 0.26 | 0.87 | 30.12 | 30.42 | 29.87 | 302553 |
| 1733268900 | 30.02 | -0.36 | -1.18 | 30.41 | 30.5599 | 29.95 | 147173 |
| 1733182500 | 30.38 | -0.03 | -0.10 | 30.4 | 30.68 | 29.965 | 277822 |
| 1732917840 | 30.41 | -0.07 | -0.23 | 30.75 | 30.83 | 30.14 | 155485 |
| 1732750500 | 30.48 | -0.57 | -1.84 | 31.24 | 31.39 | 30.41 | 195043 |
| 1732664100 | 31.05 | -0.21 | -0.67 | 30.955 | 31.32 | 30.75 | 492897 |
| 1732577700 | 31.26 | 1.19 | 3.96 | 30.27 | 31.62 | 30.27 | 637353 |
| 1732318500 | 30.07 | 0.7 | 2.38 | 29.4 | 30.22 | 29.4 | 385527 |
| 1732232100 | 29.37 | 0.39 | 1.35 | 29.2 | 29.74 | 29.035 | 314454 |
| 1732145700 | 28.98 | -0.08 | -0.28 | 28.99 | 29.045 | 28.56 | 277585 |
| 1732059300 | 29.06 | -0.09 | -0.31 | 28.76 | 29.19 | 28.63 | 190781 |
| 1731972900 | 29.15 | -0.12 | -0.41 | 29.21 | 29.395 | 29.02 | 222590 |
| 1731713700 | 29.27 | -0.14 | -0.48 | 29.575 | 29.67 | 28.93 | 264633 |
| 1731627300 | 29.41 | -0.47 | -1.57 | 30 | 30.01 | 29.28 | 426014 |
| 1731540900 | 29.88 | -0.46 | -1.52 | 30.78 | 30.865 | 29.84 | 290987 |
| 1731454500 | 30.34 | -0.19 | -0.62 | 30.47 | 30.76 | 30.23 | 565190 |
| 1731368100 | 30.53 | 1.01 | 3.42 | 30.27 | 30.85 | 29.925 | 501275 |
| 1731108900 | 29.52 | 0.2 | 0.68 | 29.26 | 29.6 | 29.015 | 406820 |
| 1731022500 | 29.32 | -1.02 | -3.36 | 29.585 | 30.35 | 29.2 | 407220 |
| 1730936100 | 30.34 | 3.49 | 13.00 | 29.72 | 30.64 | 29.5 | 818598 |
| 1730849700 | 26.85 | 0.33 | 1.24 | 26.54 | 27.01 | 26.54 | 256669 |
| 1730763300 | 26.52 | -0.51 | -1.89 | 26.88 | 26.91 | 26.3 | 228947 |
