Quantcast

Verra Mobility Corporation Class A Common Stock Historical Stock Prices

VRRM 
$13.13
*  
0.06
0.45%
Get VRRM Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading VRRM now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.20 13.29 13.09 13.13 267,996
04/22/2019 13.2 13.29 13.09 13.13 267,996
04/18/2019 13.43 13.46 13.03 13.19 1,044,593
04/17/2019 13.78 13.805 13.45 13.45 489,699
04/16/2019 13.46 13.9 13.44 13.7 1,567,906
04/15/2019 13.14 13.5 12.97 13.4 672,295
04/12/2019 13.03 13.57 12.82 13.1 1,093,199
04/11/2019 12.89 13.06 12.6 12.95 706,840
04/10/2019 12.51 13 12.49 12.85 940,434
04/09/2019 12.46 12.78 12.41 12.51 282,149
04/08/2019 12.41 12.65 12.39 12.45 381,513
04/05/2019 12.82 12.83 12.31 12.46 798,853
04/04/2019 12.48 12.91 12.4 12.81 1,483,736
04/03/2019 12.33 12.5 12.29 12.46 572,527
04/02/2019 12.27 12.61 12.22 12.26 1,948,712
04/01/2019 12 12.3 11.73 12.26 476,993
03/29/2019 11.52 11.91 11.41 11.9 1,486,850
03/28/2019 10.84 11.59 10.65 11.45 1,043,191
03/27/2019 10.49 10.64 10.29 10.6 305,685
03/26/2019 10.38 10.54 10.37 10.46 392,597
03/25/2019 10.44 10.89 10.31 10.44 179,815
03/22/2019 10.19 10.66 10.17 10.46 306,116
03/21/2019 10.36 10.42 10.06 10.28 290,488
03/20/2019 10.53 10.58 10.35 10.43 311,443
03/19/2019 10.83 10.88 10.44 10.55 375,605
03/18/2019 10.77 10.94 10.59 10.91 139,716
03/15/2019 10.71 10.83 10.51 10.75 798,732
03/14/2019 10.68 10.735 10.555 10.7 364,623
03/13/2019 10.46 10.7 10.42 10.69 164,171
03/12/2019 10.38 10.47 10.29 10.42 208,846
03/11/2019 10.23 10.465 10.08 10.31 339,601
03/08/2019 10.28 10.37 10.16 10.22 202,798
03/07/2019 10.49 10.66 10.33 10.33 147,615
03/06/2019 10.66 10.88 10.34 10.54 215,941
03/05/2019 10.72 10.85 10.29 10.67 77,458
03/04/2019 10.61 10.82 10.58 10.7 242,304
03/01/2019 10.67 10.72 10.51 10.6 272,253
02/28/2019 10.65 10.65 10.48 10.6 117,565
02/27/2019 10.86 10.87 10.63 10.65 276,669
02/26/2019 11 11.165 10.81 10.89 151,838
02/25/2019 11.01 11.14 10.9 10.94 156,381
02/22/2019 10.82 11 10.77 10.91 141,924
02/21/2019 11.03 11.03 10.75 10.83 93,555
02/20/2019 11.06 11.08 10.945 10.99 194,723
02/19/2019 11.12 11.34 11.03 11.07 242,765
02/15/2019 11.01 11.13 10.74 11.09 183,110
02/14/2019 10.78 11.1 10.68 10.89 177,069
02/13/2019 10.65 11.77 10.49 10.82 409,563
02/12/2019 10.39 10.72 10.35 10.64 387,049
02/11/2019 10.2 10.34 10.14 10.3 286,324
02/08/2019 10.25 10.325 10.17 10.2 310,920
02/07/2019 10.15 10.34 10.03 10.25 169,564
02/06/2019 10.34 10.385 10.11 10.25 413,562
02/05/2019 10.42 10.45 10.29 10.34 190,707
02/04/2019 10.44 10.5 10.34 10.42 138,973
02/01/2019 10.49 10.555 10.38 10.41 424,819
01/31/2019 10.27 10.6 10.27 10.46 352,081
01/30/2019 10.34 10.42 10.165 10.32 138,872
01/29/2019 10.4 10.42 10.12 10.34 127,121
01/28/2019 10.3 10.45 10.16 10.4 231,708
01/25/2019 10.14 10.35 10.01 10.32 324,406
01/24/2019 9.99 10.2 9.9 10.15 208,962
01/23/2019 9.73 10.12 9.57 10 783,882
01/22/2019 9.52 9.895 9.5 9.71 930,552
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio