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

Veritec Inc (OP: VRTC )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 3, 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 (%)
Feb 28, 2005 0.4100 0.4900 0.2700 0.3000 125,363 -0.19(-38.78%)
Feb 25, 2005 0.4900 0.4900 0.4900 0.4900 3,000 +0.00(+0.00%)
Feb 24, 2005 0.4100 0.4900 0.4100 0.4900 5,800 +0.08(+19.51%)
Feb 23, 2005 0.4900 0.4900 0.4100 0.4100 5,500 -0.08(-16.33%)
Feb 22, 2005 0.6000 0.6000 0.3800 0.4900 111,690 -0.16(-24.62%)
Feb 18, 2005 0.6500 0.7500 0.5000 0.6500 28,412 +0.00(+0.00%)
Feb 17, 2005 1.100 1.250 0.4500 0.6500 218,070 -0.95(-59.38%)
Feb 16, 2005 1.650 1.750 1.600 1.600 15,300 -0.10(-5.88%)
Feb 15, 2005 1.550 2.000 1.500 1.700 41,940 +0.20(+13.33%)
Feb 14, 2005 2.100 2.150 1.500 1.500 60,430 -0.60(-28.57%)
Feb 11, 2005 2.500 2.540 2.050 2.100 16,800 -0.05(-2.33%)
Feb 10, 2005 2.690 2.690 1.890 2.150 47,285 -0.54(-20.07%)
Feb 09, 2005 2.550 2.690 2.550 2.690 7,950 +0.09(+3.46%)
Feb 08, 2005 2.700 2.700 2.520 2.600 13,584 -0.10(-3.70%)
Feb 07, 2005 2.560 2.800 2.560 2.700 51,540 +0.15(+5.88%)
Feb 04, 2005 2.250 2.570 2.250 2.550 53,800 +0.35(+15.91%)
Feb 03, 2005 2.500 2.750 2.050 2.200 45,247 -0.30(-12.00%)
Feb 02, 2005 2.340 2.950 2.250 2.500 88,709 +0.29(+13.12%)
Feb 01, 2005 2.050 2.210 2.050 2.210 26,501 +0.22(+11.06%)
Jan 31, 2005 1.850 2.000 1.850 1.990 74,784 +0.24(+13.71%)
Jan 28, 2005 1.710 1.850 1.600 1.750 42,906 +0.09(+5.42%)
Jan 27, 2005 1.650 1.690 1.650 1.660 4,820 +0.01(+0.61%)
Jan 26, 2005 1.500 1.650 1.500 1.650 7,400 +0.04(+2.48%)
Jan 25, 2005 1.550 1.610 1.550 1.610 3,200 +0.05(+3.21%)
Jan 24, 2005 1.410 1.560 1.410 1.560 4,100 +0.21(+15.56%)
Jan 21, 2005 1.300 1.350 1.300 1.350 825 +0.10(+8.00%)
Jan 20, 2005 1.550 1.560 1.210 1.250 15,100 -0.20(-13.79%)
Jan 19, 2005 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 18, 2005 1.400 1.550 1.400 1.450 6,600 +0.00(+0.00%)
Jan 14, 2005 1.450 1.450 1.310 1.450 6,000 +0.10(+7.41%)
Jan 13, 2005 1.300 1.350 1.210 1.350 6,900 +0.06(+4.65%)
Jan 12, 2005 1.170 1.290 1.170 1.290 3,700 +0.09(+7.50%)
Jan 11, 2005 1.170 1.200 1.170 1.200 4,500 +0.03(+2.56%)
Jan 10, 2005 1.580 1.600 1.170 1.170 38,145 -0.43(-26.88%)
Jan 07, 2005 1.570 1.600 1.570 1.600 1,100 +0.05(+3.23%)
Jan 06, 2005 1.520 1.550 1.520 1.550 430 +0.00(+0.00%)
Jan 05, 2005 1.750 1.750 1.550 1.550 13,000 -0.04(-2.52%)
Jan 04, 2005 1.700 1.700 1.550 1.590 17,000 -0.08(-4.79%)
Jan 03, 2005 1.700 1.750 1.530 1.670 22,100 -0.03(-1.76%)
Dec 31, 2004 1.650 1.900 1.450 1.700 59,800 +0.20(+13.33%)
Dec 30, 2004 1.500 1.550 1.430 1.500 17,700 -0.05(-3.23%)
Dec 29, 2004 1.900 1.900 1.150 1.550 44,500 -0.25(-13.89%)
Dec 28, 2004 1.350 1.900 1.100 1.800 99,300 +0.70(+63.64%)
Dec 27, 2004 0.9800 1.200 0.9800 1.100 57,100 +0.15(+15.79%)
Dec 23, 2004 0.8500 0.9800 0.7600 0.9500 65,300 +0.15(+18.75%)
Dec 22, 2004 0.8000 0.8000 0.8000 0.8000 19,100 +0.00(+0.00%)
Dec 21, 2004 0.8000 0.8000 0.8000 0.8000 700 +0.00(+0.00%)
Dec 20, 2004 0.8000 0.8000 0.8000 0.8000 6,200 +0.00(+0.00%)
Dec 17, 2004 0.8000 0.8000 0.8000 0.8000 27,200 +0.00(+0.00%)
Dec 16, 2004 0.7900 0.8000 0.7900 0.8000 2,800 +0.01(+1.27%)
Dec 15, 2004 0.7900 0.7900 0.7900 0.7900 7,000 +0.20(+33.90%)
Dec 14, 2004 0.5900 0.7500 0.5900 0.5900 3,200 -0.01(-1.67%)
Dec 13, 2004 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 10, 2004 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 09, 2004 0.5500 0.6000 0.5500 0.6000 7,900 -0.09(-13.04%)
Dec 08, 2004 0.5500 0.6900 0.5500 0.6900 200 -0.06(-8.00%)
Dec 07, 2004 0.6000 0.7500 0.6000 0.7500 6,500 +0.07(+10.29%)
Dec 06, 2004 0.6000 0.6800 0.6000 0.6800 6,000 +0.08(+13.33%)
Dec 03, 2004 0.6000 0.6000 0.6000 0.6000 100 -0.02(-3.23%)
Dec 02, 2004 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
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.