Skip to main content

Vertex, Inc. - Class A Common Stock (NQ: VERX )

32.88 -1.11 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 34.10 34.43 32.52 32.88 1,441,268 -1.11(-3.27%)
Mar 12, 2025 33.23 34.23 32.79 33.99 2,300,776 +1.84(+5.72%)
Mar 11, 2025 30.92 32.16 30.81 32.15 1,355,693 +1.00(+3.21%)
Mar 10, 2025 32.00 32.20 30.26 31.15 1,711,666 -1.35(-4.15%)
Mar 07, 2025 33.74 34.27 31.51 32.50 1,729,736 -1.56(-4.58%)
Mar 06, 2025 32.42 34.18 32.08 34.06 2,655,989 +1.02(+3.09%)
Mar 05, 2025 32.45 33.38 32.37 33.04 3,002,147 +0.83(+2.58%)
Mar 04, 2025 31.62 32.74 31.45 32.21 2,346,251 +0.09(+0.28%)
Mar 03, 2025 32.34 32.83 31.84 32.12 2,495,623 -0.17(-0.53%)
Feb 28, 2025 33.51 33.90 32.01 32.29 3,878,470 -2.25(-6.51%)
Feb 27, 2025 41.88 41.99 33.76 34.54 7,573,552 -8.09(-18.98%)
Feb 26, 2025 42.51 43.56 42.16 42.63 1,588,262 +0.16(+0.38%)
Feb 25, 2025 43.46 43.52 42.19 42.47 1,190,400 -1.17(-2.68%)
Feb 24, 2025 44.34 44.59 42.82 43.64 895,046 -0.57(-1.29%)
Feb 21, 2025 45.79 45.82 43.94 44.21 637,496 -1.23(-2.71%)
Feb 20, 2025 45.95 46.28 44.95 45.44 526,669 -0.69(-1.50%)
Feb 19, 2025 48.00 48.00 45.08 46.13 1,365,151 -1.49(-3.13%)
Feb 18, 2025 46.94 47.91 46.37 47.62 1,126,120 +1.11(+2.39%)
Feb 14, 2025 45.29 46.77 44.79 46.51 1,474,120 +1.02(+2.24%)
Feb 13, 2025 50.78 50.79 43.80 45.49 2,917,402 -5.05(-9.99%)
Feb 12, 2025 51.80 52.74 50.28 50.54 1,792,967 -1.82(-3.48%)
Feb 11, 2025 56.00 56.00 52.20 52.36 1,054,747 -3.66(-6.53%)
Feb 10, 2025 57.13 57.73 55.61 56.02 1,032,443 -0.78(-1.37%)
Feb 07, 2025 58.01 58.66 56.71 56.80 455,857 -1.11(-1.92%)
Feb 06, 2025 58.60 60.71 57.45 57.91 813,677 -0.25(-0.43%)
Feb 05, 2025 57.55 58.36 57.24 58.16 456,888 +0.94(+1.64%)
Feb 04, 2025 58.10 58.55 56.61 57.22 673,000 -0.29(-0.50%)
Feb 03, 2025 56.12 57.82 55.51 57.51 643,495 -0.24(-0.42%)
Jan 31, 2025 57.57 58.70 57.20 57.75 581,425 +0.55(+0.96%)
Jan 30, 2025 58.44 59.12 57.14 57.20 707,996 -0.88(-1.52%)
Jan 29, 2025 58.79 58.79 57.89 58.08 596,517 -0.87(-1.48%)
Jan 28, 2025 58.50 60.00 58.00 58.95 833,903 +1.16(+2.01%)
Jan 27, 2025 55.91 58.91 55.29 57.79 697,025 +0.35(+0.61%)
Jan 24, 2025 56.85 58.34 56.56 57.44 687,566 +0.44(+0.77%)
Jan 23, 2025 56.16 57.20 55.92 57.00 606,581 +0.37(+0.65%)
Jan 22, 2025 57.29 58.22 55.72 56.63 646,785 -0.37(-0.65%)
Jan 21, 2025 57.05 57.10 56.06 57.00 581,269 +0.60(+1.06%)
Jan 17, 2025 56.68 56.68 55.91 56.40 595,495 +0.55(+0.98%)
Jan 16, 2025 55.50 56.34 55.21 55.85 697,369 +0.25(+0.45%)
Jan 15, 2025 54.14 55.61 52.86 55.60 1,129,737 +2.69(+5.08%)
Jan 14, 2025 52.25 53.33 51.40 52.91 2,118,646 +0.48(+0.92%)
Jan 13, 2025 51.57 52.43 50.66 52.43 634,402 +0.27(+0.52%)
Jan 10, 2025 52.16 52.60 51.49 52.16 924,414 -0.77(-1.45%)
Jan 08, 2025 52.30 53.13 52.18 52.93 1,028,106 +0.63(+1.20%)
Jan 07, 2025 52.25 52.83 50.66 52.30 837,508 +0.38(+0.73%)
Jan 06, 2025 51.33 51.97 50.29 51.92 837,369 +0.60(+1.17%)
Jan 03, 2025 52.51 53.24 50.56 51.32 1,078,420 -1.88(-3.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.