Vertex Inc Cl A (NQ: VERX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.56	19.89	19.09	19.21	275,929	-0.33(-1.69%)
May 27, 2021	19.35	19.92	18.80	19.54	284,632	+0.27(+1.40%)
May 26, 2021	19.06	19.58	18.80	19.27	165,122	+0.32(+1.69%)
May 25, 2021	18.69	19.19	18.69	18.95	164,984	+0.16(+0.85%)
May 24, 2021	18.85	19.33	18.57	18.79	171,063	+0.04(+0.21%)
May 21, 2021	19.05	19.77	18.37	18.75	230,158	-0.09(-0.48%)
May 20, 2021	19.48	20.39	18.70	18.84	335,268	-0.56(-2.89%)
May 19, 2021	19.37	19.92	19.00	19.40	253,512	-0.33(-1.67%)
May 18, 2021	19.81	20.42	19.35	19.73	254,288	-0.34(-1.69%)
May 17, 2021	18.80	20.56	18.67	20.07	571,916	+1.47(+7.90%)
May 14, 2021	17.11	18.96	17.05	18.60	527,418	+2.01(+12.12%)
May 13, 2021	17.00	17.89	16.06	16.59	943,540	+0.20(+1.22%)
May 12, 2021	17.04	17.76	16.13	16.39	335,510	-1.27(-7.19%)
May 11, 2021	17.15	18.39	16.79	17.66	313,739	+0.16(+0.91%)
May 10, 2021	17.28	17.59	16.85	17.50	492,520	+0.11(+0.63%)
May 07, 2021	18.38	19.27	17.37	17.39	419,200	-0.77(-4.24%)
May 06, 2021	18.71	19.57	17.61	18.16	334,211	-0.53(-2.84%)
May 05, 2021	19.68	19.75	18.38	18.69	374,510	-0.88(-4.50%)
May 04, 2021	19.82	19.90	19.04	19.57	350,777	-0.43(-2.15%)
May 03, 2021	20.48	20.74	19.89	20.00	198,658	-0.43(-2.10%)
Apr 30, 2021	20.53	21.19	20.37	20.43	229,300	-0.52(-2.48%)
Apr 29, 2021	21.92	21.92	20.94	20.95	207,472	-0.81(-3.72%)
Apr 28, 2021	22.12	22.20	21.40	21.76	165,491	-0.27(-1.23%)
Apr 27, 2021	22.45	22.86	21.99	22.03	278,257	-0.28(-1.26%)
Apr 26, 2021	22.75	23.14	22.08	22.31	192,382	-0.54(-2.36%)
Apr 23, 2021	22.60	23.63	22.12	22.85	258,300	+0.32(+1.42%)
Apr 22, 2021	22.23	22.77	21.94	22.53	134,936	+0.42(+1.90%)
Apr 21, 2021	22.58	22.58	21.91	22.11	216,506	-0.50(-2.21%)
Apr 20, 2021	22.83	23.32	22.57	22.61	159,097	-0.33(-1.44%)
Apr 19, 2021	23.29	23.49	22.70	22.94	293,671	-0.35(-1.50%)
Apr 16, 2021	22.72	23.43	22.21	23.29	98,400	+0.29(+1.26%)
Apr 15, 2021	22.84	23.04	21.90	23.00	181,511	+0.26(+1.14%)
Apr 14, 2021	22.37	22.88	22.17	22.74	272,719	+0.61(+2.76%)
Apr 13, 2021	20.22	22.55	20.22	22.13	544,849	+2.06(+10.26%)
Apr 12, 2021	20.58	20.77	19.85	20.07	314,452	-0.48(-2.34%)
Apr 09, 2021	19.72	20.70	19.39	20.55	415,700	+0.48(+2.39%)
Apr 08, 2021	20.54	20.91	19.70	20.07	465,015	-0.52(-2.53%)
Apr 07, 2021	21.49	22.20	20.32	20.59	665,492	-2.07(-9.14%)
Apr 06, 2021	22.42	23.85	22.42	22.66	227,760	+0.08(+0.35%)
Apr 05, 2021	23.44	23.64	22.10	22.58	215,728	-0.60(-2.59%)
Apr 01, 2021	22.48	23.80	22.22	23.18	235,900	+1.20(+5.46%)
Mar 31, 2021	22.00	22.59	21.68	21.98	461,518	+0.08(+0.37%)
Mar 30, 2021	22.77	22.77	21.65	21.90	297,062	-0.47(-2.10%)
Mar 29, 2021	24.92	25.04	22.30	22.37	345,007	-2.60(-10.41%)
Mar 26, 2021	23.67	25.04	23.33	24.97	238,700	+1.30(+5.49%)
Mar 25, 2021	22.51	24.43	22.07	23.67	425,128	+0.90(+3.95%)
Mar 24, 2021	25.58	25.58	22.63	22.77	364,870	-2.89(-11.26%)
Mar 23, 2021	26.00	26.50	25.02	25.66	162,546	-0.68(-2.58%)
Mar 22, 2021	26.17	26.67	25.87	26.34	188,792	+0.09(+0.34%)
Mar 19, 2021	24.60	26.30	24.43	26.25	394,000	+1.69(+6.88%)
Mar 18, 2021	25.35	25.40	24.14	24.56	290,234	-1.11(-4.32%)
Mar 17, 2021	25.21	26.13	23.46	25.67	331,776	+0.19(+0.75%)
Mar 16, 2021	26.55	26.55	24.62	25.48	260,332	-0.59(-2.26%)
Mar 15, 2021	24.90	26.75	24.17	26.07	377,694	+1.22(+4.91%)
Mar 12, 2021	24.47	25.09	23.74	24.85	431,800	+0.11(+0.44%)
Mar 11, 2021	25.97	26.00	23.71	24.74	944,805	-0.39(-1.55%)
Mar 10, 2021	29.00	29.00	24.76	25.13	2,139,569	-6.14(-19.64%)
Mar 09, 2021	31.64	33.57	30.83	31.27	287,400	+0.38(+1.23%)
Mar 08, 2021	30.67	31.77	29.77	30.89	137,085	+0.33(+1.08%)
Mar 05, 2021	28.96	31.08	25.92	30.56	249,400	+1.71(+5.93%)
Mar 04, 2021	30.32	31.07	28.02	28.85	208,971	-2.03(-6.57%)
Mar 03, 2021	31.60	31.60	28.84	30.88	195,710	-0.64(-2.03%)
Mar 02, 2021	32.50	33.46	31.29	31.52	129,221	-0.64(-1.99%)
Mar 01, 2021	31.83	32.87	31.00	32.16	122,203	+1.41(+4.59%)
Feb 26, 2021	33.14	33.95	30.74	30.75	228,500	-2.26(-6.85%)
Feb 25, 2021	35.04	36.07	32.02	33.01	150,289	-2.15(-6.11%)
Feb 24, 2021	35.64	36.36	34.79	35.16	151,403	-0.67(-1.87%)
Feb 23, 2021	36.00	36.64	33.00	35.83	189,192	-0.86(-2.34%)
Feb 22, 2021	38.56	39.53	36.18	36.69	131,448	-2.29(-5.87%)
Feb 19, 2021	38.81	39.71	38.16	38.98	94,700	+0.58(+1.51%)
Feb 18, 2021	36.66	38.70	35.44	38.40	139,098	+1.34(+3.62%)
Feb 17, 2021	36.01	37.41	35.00	37.06	153,415	-0.02(-0.05%)
Feb 16, 2021	38.59	38.87	35.86	37.08	109,210	-0.96(-2.52%)
Feb 12, 2021	36.35	38.61	36.04	38.04	96,200	+1.57(+4.30%)
Feb 11, 2021	36.48	37.45	35.12	36.47	127,317	+0.36(+1.00%)
Feb 10, 2021	37.02	37.39	35.18	36.11	132,246	-0.70(-1.90%)
Feb 09, 2021	35.00	37.06	34.99	36.81	252,357	+2.07(+5.96%)
Feb 08, 2021	34.47	35.58	34.20	34.74	261,925	+0.71(+2.09%)
Feb 05, 2021	34.33	35.55	33.98	34.03	287,400	+0.03(+0.09%)
Feb 04, 2021	33.99	35.44	33.52	34.00	251,443	+0.27(+0.80%)
Feb 03, 2021	34.35	34.35	33.08	33.73	194,004	-0.37(-1.09%)
Feb 02, 2021	32.65	34.70	32.64	34.10	228,076	+1.44(+4.41%)
Feb 01, 2021	32.88	33.94	31.36	32.66	229,015	-0.19(-0.58%)
Jan 29, 2021	33.82	34.28	32.63	32.85	277,800	-0.65(-1.94%)
Jan 28, 2021	31.88	33.99	31.88	33.50	219,343	+1.96(+6.21%)
Jan 27, 2021	31.75	33.18	30.77	31.54	346,890	-0.82(-2.53%)
Jan 26, 2021	34.54	34.54	32.30	32.36	191,835	-2.02(-5.88%)
Jan 25, 2021	33.89	35.19	32.91	34.38	831,824	+1.06(+3.18%)
Jan 22, 2021	31.37	34.38	31.37	33.32	325,300	+1.63(+5.14%)
Jan 21, 2021	32.21	33.42	31.15	31.69	256,495	-0.52(-1.61%)
Jan 20, 2021	34.85	34.85	31.54	32.21	391,620	-2.18(-6.34%)
Jan 19, 2021	35.69	35.70	32.58	34.39	437,080	-0.55(-1.57%)
Jan 15, 2021	32.84	35.23	32.67	34.94	507,100	+2.05(+6.23%)
Jan 14, 2021	31.89	33.38	31.89	32.89	207,463	+0.80(+2.49%)
Jan 13, 2021	31.36	32.38	30.82	32.09	155,227	+0.66(+2.10%)
Jan 12, 2021	30.26	31.72	29.29	31.43	237,179	+0.93(+3.05%)
Jan 11, 2021	32.68	33.60	30.10	30.50	477,805	-2.49(-7.55%)
Jan 08, 2021	32.05	33.35	32.05	32.99	147,400	+0.93(+2.90%)
Jan 07, 2021	31.66	33.22	31.33	32.06	186,177	+0.57(+1.81%)
Jan 06, 2021	33.31	33.39	30.75	31.49	2,280,456	-2.21(-6.56%)
Jan 05, 2021	33.66	34.32	32.54	33.70	153,519	-0.16(-0.47%)
Jan 04, 2021	34.88	35.71	31.73	33.86	279,060	-0.99(-2.84%)
Dec 31, 2020		34.85	34.85	34.85	238,086	+0.16(+0.46%)
Dec 30, 2020	33.43	35.88	33.15	34.69	238,086	+1.45(+4.36%)
Dec 29, 2020	33.23	34.37	32.72	33.24	332,459	+0.06(+0.18%)
Dec 28, 2020	34.02	34.50	32.41	33.18	200,898	-0.93(-2.73%)
Dec 24, 2020	36.50	36.92	33.86	34.11	118,000	-2.78(-7.54%)
Dec 23, 2020	36.38	37.68	36.00	36.89	222,802	+0.43(+1.18%)
Dec 22, 2020	34.88	36.59	34.49	36.46	147,836	+1.82(+5.25%)
Dec 21, 2020	33.69	35.51	32.33	34.64	325,049	+0.33(+0.96%)
Dec 18, 2020	30.90	34.48	30.90	34.31	824,900	+3.51(+11.40%)
Dec 17, 2020	29.16	30.97	29.15	30.80	380,867	+1.78(+6.13%)
Dec 16, 2020	28.33	29.11	28.14	29.02	264,448	+0.62(+2.18%)
Dec 15, 2020	28.36	29.29	28.00	28.40	98,956	-0.03(-0.11%)
Dec 14, 2020	27.53	28.72	27.53	28.43	158,543	+1.17(+4.29%)
Dec 11, 2020	27.30	27.57	26.61	27.26	236,400	+0.18(+0.66%)
Dec 10, 2020	25.42	28.49	25.09	27.08	524,779	+1.66(+6.53%)
Dec 09, 2020	25.93	26.12	25.27	25.42	336,931	-0.52(-2.00%)
Dec 08, 2020	25.97	26.70	25.80	25.94	113,852	-0.12(-0.46%)
Dec 07, 2020	26.02	26.50	25.77	26.06	138,577	+0.06(+0.23%)
Dec 04, 2020	26.00	26.24	25.24	26.00	691,000	+0.17(+0.66%)
Dec 03, 2020	25.76	26.22	25.38	25.83	332,635	+0.10(+0.39%)
Dec 02, 2020	25.80	26.00	25.10	25.73	382,856	-0.10(-0.39%)
Dec 01, 2020	25.33	26.08	24.96	25.83	171,995	+0.59(+2.34%)
Nov 30, 2020	26.40	26.40	24.55	25.24	581,827	-0.69(-2.66%)
Nov 27, 2020	26.04	26.80	25.49	25.93	147,400	-0.07(-0.27%)
Nov 25, 2020	25.74	26.53	25.46	26.00	227,300	+0.32(+1.25%)
Nov 24, 2020	26.48	26.92	25.68	25.68	428,396	-0.96(-3.60%)
Nov 23, 2020	26.18	27.00	25.85	26.64	233,935	+0.54(+2.07%)
Nov 20, 2020	25.73	26.83	25.15	26.10	299,400	+0.25(+0.97%)
Nov 19, 2020	25.57	26.70	25.55	25.85	264,148	+0.03(+0.12%)
Nov 18, 2020	26.41	26.94	25.64	25.82	188,382	-0.47(-1.79%)
Nov 17, 2020	25.19	26.89	24.53	26.29	616,377	+1.49(+6.01%)
Nov 16, 2020	24.16	24.91	24.16	24.80	264,165	-0.19(-0.76%)
Nov 13, 2020	25.54	25.68	24.86	24.99	168,000	-0.15(-0.60%)
Nov 12, 2020	25.10	25.47	24.63	25.14	190,010	+0.53(+2.15%)
Nov 11, 2020	25.58	26.34	23.89	24.61	961,105	-1.24(-4.80%)
Nov 10, 2020	27.37	27.81	25.83	25.85	404,446	-1.55(-5.66%)
Nov 09, 2020	29.56	29.56	27.32	27.40	296,698	-0.93(-3.28%)
Nov 06, 2020	28.12	28.75	27.66	28.33	278,600	+0.21(+0.75%)
Nov 05, 2020	26.40	29.19	24.01	28.12	226,091	+2.11(+8.11%)
Nov 04, 2020	25.62	26.38	25.01	26.01	137,004	+0.50(+1.96%)
Nov 03, 2020	25.28	25.75	24.52	25.51	173,678	+0.42(+1.67%)
Nov 02, 2020	24.48	25.25	23.86	25.09	159,012	+0.85(+3.51%)
Oct 30, 2020	24.26	25.17	23.26	24.24	171,200	-0.22(-0.90%)
Oct 29, 2020	23.68	24.90	23.13	24.46	142,945	+1.00(+4.26%)
Oct 28, 2020	23.79	24.32	23.12	23.46	134,099	-1.04(-4.24%)
Oct 27, 2020	25.11	25.79	23.56	24.50	417,582	-0.43(-1.72%)
Oct 26, 2020	25.64	26.16	24.84	24.93	226,312	-0.99(-3.82%)
Oct 23, 2020	26.03	26.09	25.26	25.92	189,600	+0.04(+0.15%)
Oct 22, 2020	25.66	26.25	25.31	25.88	845,140	+0.11(+0.43%)
Oct 21, 2020	25.97	26.50	25.08	25.77	350,385	-0.27(-1.04%)
Oct 20, 2020	26.14	26.45	25.66	26.04	462,057	+0.04(+0.15%)
Oct 19, 2020	27.38	27.75	25.81	26.00	283,646	-1.35(-4.94%)
Oct 16, 2020	26.74	27.40	26.66	27.35	173,300	+0.66(+2.47%)
Oct 15, 2020	26.44	27.40	25.36	26.69	337,732	+0.01(+0.04%)
Oct 14, 2020	26.23	26.75	25.78	26.68	277,707	+0.44(+1.68%)
Oct 13, 2020	26.06	26.53	25.45	26.24	774,689	+0.00(+0.00%)
Oct 12, 2020	25.40	26.36	25.02	26.24	359,054	+0.94(+3.72%)
Oct 09, 2020	24.98	25.45	24.80	25.30	334,100	+0.47(+1.89%)
Oct 08, 2020	25.12	25.62	24.26	24.83	177,163	-0.17(-0.68%)
Oct 07, 2020	25.59	25.89	24.90	25.00	256,042	-0.47(-1.85%)
Oct 06, 2020	25.28	25.73	24.79	25.47	521,488	-0.19(-0.74%)
Oct 05, 2020	24.67	26.24	24.15	25.66	864,620	+1.08(+4.39%)
Oct 02, 2020	23.23	24.71	23.13	24.58	296,500	+0.70(+2.93%)
Oct 01, 2020	23.25	23.99	22.98	23.88	453,046	+0.88(+3.83%)
Sep 30, 2020	23.57	23.68	22.86	23.00	385,452	-0.31(-1.33%)
Sep 29, 2020	22.88	23.60	22.72	23.31	389,521	+0.38(+1.66%)
Sep 28, 2020	22.95	23.25	22.57	22.93	318,485	+0.17(+0.75%)
Sep 25, 2020	21.71	22.86	21.43	22.76	286,300	+1.05(+4.84%)
Sep 24, 2020	21.55	22.10	21.32	21.71	454,875	-0.14(-0.64%)
Sep 23, 2020	22.41	23.27	21.65	21.85	494,363	-0.64(-2.85%)
Sep 22, 2020	22.10	23.14	21.95	22.49	301,950	+0.39(+1.76%)
Sep 21, 2020	22.10	22.44	21.55	22.10	454,600	-0.20(-0.90%)
Sep 18, 2020	22.63	22.88	22.20	22.30	988,400	-0.30(-1.33%)
Sep 17, 2020	22.56	22.75	22.40	22.60	130,220	-0.18(-0.79%)
Sep 16, 2020	22.95	23.38	22.61	22.78	598,872	+0.03(+0.13%)
Sep 15, 2020	23.03	23.15	22.66	22.75	193,044	-0.13(-0.57%)
Sep 14, 2020	23.00	23.43	22.61	22.88	266,904	-0.13(-0.56%)
Sep 11, 2020	23.56	23.75	22.96	23.01	427,000	-0.50(-2.13%)
Sep 10, 2020	23.69	23.75	23.20	23.51	558,656	+0.13(+0.56%)
Sep 09, 2020	23.85	24.34	23.10	23.38	243,379	+0.03(+0.13%)
Sep 08, 2020	23.26	24.12	23.02	23.35	578,850	-0.65(-2.71%)
Sep 04, 2020	22.70	24.38	21.93	24.00	555,900	+1.30(+5.73%)
Sep 03, 2020	23.33	23.95	22.07	22.70	897,527	-0.99(-4.18%)
Sep 02, 2020	25.07	25.25	23.50	23.69	760,852	-1.06(-4.28%)
Sep 01, 2020	25.61	26.46	24.72	24.75	411,924	-0.86(-3.36%)
Aug 31, 2020	27.94	28.70	25.13	25.61	444,215	-2.58(-9.15%)
Aug 28, 2020	29.30	29.45	27.98	28.19	346,500	-0.91(-3.13%)
Aug 27, 2020	28.22	29.34	27.76	29.10	372,347	+0.76(+2.68%)
Aug 26, 2020	27.97	29.69	27.68	28.34	522,777	+0.38(+1.36%)
Aug 25, 2020	28.30	28.40	26.86	27.96	297,871	-0.34(-1.20%)
Aug 24, 2020	27.25	28.86	26.60	28.30	539,916	+1.06(+3.89%)
Aug 21, 2020	25.99	28.75	25.75	27.24	820,100	+1.14(+4.37%)
Aug 20, 2020	25.58	26.50	25.14	26.10	347,889	+0.47(+1.83%)
Aug 19, 2020	25.17	25.95	25.04	25.63	141,143	+0.52(+2.07%)
Aug 18, 2020	25.00	26.00	24.70	25.11	296,796	-0.05(-0.20%)
Aug 17, 2020	24.55	25.60	24.55	25.16	182,605	+0.61(+2.48%)
Aug 14, 2020	24.49	24.79	24.00	24.55	201,800	+0.12(+0.49%)
Aug 13, 2020	24.54	25.06	23.84	24.43	258,758	+0.22(+0.91%)
Aug 12, 2020	24.07	25.42	23.74	24.21	508,715	+0.56(+2.37%)
Aug 11, 2020	24.32	24.68	23.14	23.65	578,048	-0.93(-3.78%)
Aug 10, 2020	25.19	25.31	22.95	24.58	561,320	-0.62(-2.46%)
Aug 07, 2020	26.00	26.18	24.97	25.20	625,000	-0.56(-2.17%)
Aug 06, 2020	24.75	26.22	24.45	25.76	747,609	+1.07(+4.33%)
Aug 05, 2020	24.40	25.09	24.35	24.69	470,858	+0.02(+0.08%)
Aug 04, 2020	23.50	25.39	23.14	24.67	2,140,636	+1.17(+4.98%)
Aug 03, 2020	23.58	24.26	22.80	23.50	998,300	-0.06(-0.25%)
Jul 31, 2020	24.00	24.50	21.11	23.56	1,480,400	-0.64(-2.64%)
Jul 30, 2020	24.10	24.70	23.53	24.20	1,631,324	+0.27(+1.13%)

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.