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 (%)
May 31, 2006 2.100 2.100 2.100 2.100 2,500 +0.10(+5.00%)
May 30, 2006 2.150 2.150 2.000 2.000 913 -0.15(-6.98%)
May 26, 2006 2.180 2.180 2.000 2.150 4,750 +0.20(+10.26%)
May 25, 2006 1.800 2.100 1.800 1.950 38,500 +0.15(+8.33%)
May 24, 2006 1.800 1.800 1.800 1.800 2,500 +0.00(+0.00%)
May 23, 2006 1.700 1.800 1.650 1.800 16,100 +0.10(+5.88%)
May 22, 2006 1.600 1.700 1.600 1.700 11,000 +0.00(+0.00%)
May 19, 2006 1.750 1.800 1.600 1.700 23,673 -0.20(-10.53%)
May 18, 2006 1.950 2.250 1.900 1.900 34,668 +0.00(+0.00%)
May 17, 2006 2.100 2.200 1.900 1.900 28,535 -0.50(-20.83%)
May 16, 2006 2.500 2.500 2.400 2.400 1,400 -0.10(-4.00%)
May 15, 2006 2.915 2.950 2.300 2.500 62,768 -0.40(-13.79%)
May 12, 2006 2.900 2.950 2.700 2.900 73,406 -0.01(-0.34%)
May 11, 2006 2.500 2.950 2.450 2.910 117,380 +0.45(+18.29%)
May 10, 2006 1.850 2.500 1.850 2.460 224,974 +0.66(+36.67%)
May 09, 2006 1.800 1.900 1.800 1.800 37,904 +0.00(+0.00%)
May 08, 2006 1.800 1.800 1.650 1.800 23,040 +0.00(+0.00%)
May 05, 2006 1.500 1.850 1.500 1.800 60,425 +0.30(+20.00%)
May 04, 2006 1.450 1.500 1.450 1.500 29,271 +0.02(+1.35%)
May 03, 2006 1.350 1.480 1.250 1.480 11,728 +0.08(+5.71%)
May 02, 2006 1.450 1.500 1.400 1.400 8,785 -0.07(-4.76%)
May 01, 2006 1.250 1.470 1.250 1.470 23,074 +0.20(+15.75%)
Apr 28, 2006 1.270 1.270 1.270 1.270 0 -0.08(-5.93%)
Apr 27, 2006 1.600 1.600 1.250 1.350 70,704 -0.15(-10.00%)
Apr 26, 2006 1.010 1.500 1.010 1.500 62,630 +0.49(+48.51%)
Apr 25, 2006 0.9500 1.010 0.7500 1.010 49,100 +0.06(+6.32%)
Apr 24, 2006 0.9500 0.9500 0.9500 0.9500 2,924 -0.05(-5.00%)
Apr 21, 2006 1.010 1.010 1.000 1.000 7,054 +0.25(+33.33%)
Apr 20, 2006 0.7500 0.7500 0.7500 0.7500 210 -0.25(-25.00%)
Apr 19, 2006 1.000 1.000 1.000 1.000 5,000 +0.00(+0.00%)
Apr 18, 2006 0.9000 1.000 0.9000 1.000 35,990 +0.10(+11.11%)
Apr 17, 2006 0.7500 0.9000 0.6500 0.9000 16,652 -0.11(-10.89%)
Apr 13, 2006 0.9000 1.010 0.8000 1.010 10,443 +0.11(+12.22%)
Apr 12, 2006 0.6200 0.9000 0.6200 0.9000 43,700 +0.30(+50.00%)
Apr 11, 2006 0.6000 0.6000 0.6000 0.6000 4,650 +0.05(+9.09%)
Apr 10, 2006 0.5300 0.5500 0.5300 0.5500 3,509 -0.02(-3.51%)
Apr 07, 2006 0.5300 0.5700 0.5300 0.5700 7,955 +0.02(+3.64%)
Apr 06, 2006 0.5500 0.5500 0.5500 0.5500 6,650 +0.00(+0.00%)
Apr 05, 2006 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 04, 2006 0.5500 0.5500 0.4700 0.5500 1,100 +0.08(+17.02%)
Apr 03, 2006 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 31, 2006 0.4700 0.4700 0.4700 0.4700 163 -0.08(-14.55%)
Mar 30, 2006 0.5200 0.5500 0.4700 0.5500 40,845 +0.01(+1.85%)
Mar 29, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Mar 28, 2006 0.5400 0.5400 0.5000 0.5400 31,775 +0.02(+3.85%)
Mar 27, 2006 0.5000 0.5200 0.5000 0.5200 6,700 +0.00(+0.00%)
Mar 24, 2006 0.5200 0.5200 0.5200 0.5200 0 +0.05(+10.64%)
Mar 21, 2006 0.4700 0.4700 0.4700 0.4700 200 -0.11(-18.97%)
Mar 20, 2006 0.5500 0.5800 0.5500 0.5800 6,000 +0.07(+13.73%)
Mar 17, 2006 0.5600 0.6500 0.5100 0.5100 17,400 -0.04(-7.27%)
Mar 16, 2006 0.5500 0.5700 0.5200 0.5500 20,500 +0.03(+5.77%)
Mar 15, 2006 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 14, 2006 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Mar 13, 2006 0.5500 0.5800 0.4700 0.5200 27,300 -0.03(-5.45%)
Mar 10, 2006 0.6500 0.6500 0.5300 0.5500 111,350 +0.00(+0.00%)
Mar 09, 2006 0.5000 0.6500 0.5000 0.5500 64,000 +0.05(+10.00%)
Mar 08, 2006 0.5000 0.5100 0.5000 0.5000 26,300 +0.05(+11.11%)
Mar 07, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 06, 2006 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 03, 2006 0.4500 0.4500 0.4500 0.4500 1,800 +0.00(+0.00%)
Mar 02, 2006 0.4500 0.4500 0.4500 0.4500 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.