Vertex (VERX) Historical Stock Data
29.85 ↓0.37 (-1.22%)
As of April 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VERX is down -0.01% a day on average. There have been 15 days where Vertex closed green and 15 days where VERX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 31.40 | 30.22 | ↓$1.18 (-3.76%) | 30.21 | 31.42 | 218.56K |
| 2024-04-12 | 32.02 | 31.34 | ↓$0.68 (-2.12%) | 31.18 | 32.15 | 347.51K |
| 2024-04-11 | 32.21 | 32.23 | ↑$0.02 (0.06%) | 31.89 | 32.91 | 316.89K |
| 2024-04-10 | 32.11 | 31.97 | ↓$0.14 (-0.44%) | 31.82 | 32.52 | 317.42K |
| 2024-04-09 | 31.94 | 32.57 | ↑$0.63 (1.97%) | 31.65 | 32.75 | 364.84K |
| 2024-04-08 | 32.00 | 31.91 | ↓$0.09 (-0.28%) | 31.78 | 32.50 | 462.84K |
| 2024-04-05 | 31.21 | 31.75 | ↑$0.54 (1.73%) | 31.05 | 32.11 | 0.96M |
| 2024-04-04 | 32.94 | 31.80 | ↓$1.14 (-3.46%) | 31.74 | 32.94 | 405.69K |
| 2024-04-03 | 32.09 | 32.14 | ↑$0.05 (0.16%) | 31.67 | 32.33 | 340.81K |
| 2024-04-02 | 31.50 | 32.09 | ↑$0.59 (1.87%) | 30.88 | 32.11 | 570.69K |
| 2024-04-01 | 32.00 | 32.03 | ↑$0.03 (0.09%) | 31.57 | 32.61 | 580.61K |
| 2024-03-28 | 30.82 | 31.76 | ↑$0.94 (3.05%) | 30.80 | 32.37 | 832.64K |
| 2024-03-27 | 30.55 | 30.66 | ↑$0.11 (0.36%) | 30.01 | 30.83 | 437.44K |
| 2024-03-26 | 30.17 | 30.15 | ↓$0.02 (-0.07%) | 29.97 | 30.57 | 425.67K |
| 2024-03-25 | 29.72 | 30.09 | ↑$0.37 (1.24%) | 29.70 | 30.28 | 485.26K |
| 2024-03-22 | 29.66 | 29.86 | ↑$0.20 (0.67%) | 29.39 | 29.86 | 434.39K |
| 2024-03-21 | 30.00 | 29.54 | ↓$0.46 (-1.53%) | 29.40 | 30.14 | 369.31K |
| 2024-03-20 | 30.19 | 29.95 | ↓$0.24 (-0.79%) | 29.50 | 30.19 | 318.39K |
| 2024-03-19 | 29.52 | 29.95 | ↑$0.43 (1.46%) | 29.43 | 30.21 | 789.07K |
| 2024-03-18 | 29.85 | 29.80 | ↓$0.05 (-0.17%) | 29.80 | 30.34 | 448.75K |
| 2024-03-15 | 29.51 | 29.81 | ↑$0.30 (1.02%) | 29.30 | 29.97 | 731.36K |
| 2024-03-14 | 29.75 | 29.90 | ↑$0.15 (0.50%) | 29.46 | 30.05 | 465.07K |
| 2024-03-13 | 29.87 | 29.66 | ↓$0.21 (-0.70%) | 29.53 | 30.07 | 415.25K |
| 2024-03-12 | 29.13 | 29.83 | ↑$0.70 (2.40%) | 29.13 | 30.10 | 589.13K |
| 2024-03-11 | 29.29 | 29.17 | ↓$0.12 (-0.41%) | 28.84 | 29.61 | 336.74K |
| 2024-03-08 | 29.51 | 29.49 | ↓$0.02 (-0.07%) | 29.41 | 30.49 | 713.45K |
| 2024-03-07 | 29.95 | 29.85 | ↓$0.10 (-0.33%) | 29.47 | 30.36 | 671.36K |
| 2024-03-06 | 30.00 | 29.63 | ↓$0.37 (-1.23%) | 29.32 | 30.82 | 720.04K |
| 2024-03-05 | 28.94 | 29.94 | ↑$1.00 (3.46%) | 28.94 | 30.11 | 1.10M |
| 2024-03-04 | 32.00 | 30.43 | ↓$1.57 (-4.91%) | 28.98 | 32.00 | 2.54M |
Create an account or log in to view more rows.
$VERX keep it going
$VERX oh my!
$VERX Chill out and chill some more. It's all temporary.
$VERX you wanna be a successful trader close your trades green
$VERX used to this fuckery!! Not leaving no chance !
$VERX hang tight
ignore fud and buy dips if you can
everyone be okay????
$VERX buy
$VERX is it time?
$VERX Don't like that...
$VERX it's true....