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

Vericity Inc (NQ: VERY )

11.28 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 7.870 7.870 7.870 7.870 334 -0.27(-3.32%)
Jul 29, 2021 8.520 8.560 7.850 8.140 2,692 +0.22(+2.78%)
Jul 28, 2021 7.920 7.920 7.920 7.920 443 -0.10(-1.21%)
Jul 27, 2021 7.850 8.017 7.850 8.017 1,852 +0.05(+0.59%)
Jul 26, 2021 7.970 7.970 7.970 7.970 464 -0.00(-0.06%)
Jul 23, 2021 7.975 7.975 7.975 7.975 885 +0.10(+1.33%)
Jul 22, 2021 7.870 7.870 7.870 7.870 510 +0.01(+0.13%)
Jul 21, 2021 7.850 8.030 7.850 7.860 997 +0.01(+0.13%)
Jul 20, 2021 7.840 8.150 7.800 7.850 2,855 +0.03(+0.45%)
Jul 19, 2021 7.835 7.850 7.790 7.815 2,097 +0.08(+1.10%)
Jul 16, 2021 8.000 8.150 7.700 7.730 6,081 -0.47(-5.79%)
Jul 15, 2021 8.050 8.456 8.050 8.205 2,728 +0.15(+1.93%)
Jul 14, 2021 8.190 8.600 8.000 8.050 9,824 -0.31(-3.71%)
Jul 13, 2021 8.250 8.840 8.250 8.360 6,633 -0.04(-0.48%)
Jul 12, 2021 8.100 8.570 8.035 8.400 26,773 +0.30(+3.70%)
Jul 09, 2021 8.460 9.036 8.000 8.100 33,383 -0.43(-5.04%)
Jul 08, 2021 8.310 8.576 8.215 8.530 17,903 -0.23(-2.63%)
Jul 07, 2021 9.230 9.230 8.490 8.760 16,528 -0.37(-4.05%)
Jul 06, 2021 9.130 9.130 9.130 9.130 1,104 +0.13(+1.44%)
Jul 02, 2021 9.220 9.427 8.700 9.000 36,794 -0.21(-2.28%)
Jul 01, 2021 9.820 9.960 9.110 9.210 8,478 -0.65(-6.56%)
Jun 30, 2021 9.857 9.857 9.857 9.857 1,496 +0.15(+1.51%)
Jun 29, 2021 9.900 9.900 9.710 9.710 2,453 -0.17(-1.72%)
Jun 28, 2021 10.06 10.06 9.640 9.880 10,303 +0.23(+2.38%)
Jun 25, 2021 8.270 10.05 8.270 9.650 322,521 +1.54(+18.99%)
Jun 24, 2021 8.260 8.680 7.810 8.110 12,953 +0.04(+0.50%)
Jun 23, 2021 8.070 8.100 7.890 8.070 13,361 +0.13(+1.64%)
Jun 22, 2021 7.680 8.050 7.560 7.940 22,689 +0.50(+6.72%)
Jun 21, 2021 8.340 8.340 7.280 7.440 14,254 -0.94(-11.22%)
Jun 18, 2021 8.464 8.470 8.105 8.380 12,979 -0.28(-3.23%)
Jun 17, 2021 9.130 9.130 8.465 8.660 10,305 -0.34(-3.78%)
Jun 16, 2021 9.030 9.415 8.760 9.000 10,243 -0.26(-2.81%)
Jun 15, 2021 9.400 10.30 9.150 9.260 28,186 +0.61(+7.05%)
Jun 14, 2021 8.560 8.650 8.560 8.650 5,204 -0.21(-2.37%)
Jun 11, 2021 8.620 8.960 8.610 8.860 3,755 +0.00(+0.00%)
Jun 10, 2021 8.510 9.117 8.400 8.860 11,121 +0.41(+4.85%)
Jun 09, 2021 8.520 8.680 8.310 8.450 10,208 +0.00(+0.00%)
Jun 08, 2021 8.750 8.870 8.300 8.450 39,712 -0.56(-6.22%)
Jun 07, 2021 9.200 9.550 8.870 9.010 6,129 -0.13(-1.42%)
Jun 04, 2021 9.100 9.140 9.100 9.140 4,673 +0.05(+0.55%)
Jun 03, 2021 9.100 9.100 9.010 9.090 7,168 -0.02(-0.22%)
Jun 02, 2021 9.160 9.200 9.010 9.110 8,491 -0.05(-0.55%)
Jun 01, 2021 9.100 9.500 9.100 9.160 3,248 +0.10(+1.10%)
May 28, 2021 9.020 9.250 9.010 9.060 7,062 -0.11(-1.20%)
May 27, 2021 8.760 9.170 8.760 9.170 5,148 +0.32(+3.62%)
May 26, 2021 8.650 8.935 8.650 8.850 5,741 +0.19(+2.19%)
May 25, 2021 9.250 9.327 8.520 8.660 7,508 -0.74(-7.87%)
May 24, 2021 9.480 9.963 9.270 9.400 6,366 -0.11(-1.16%)
May 21, 2021 9.560 9.780 9.450 9.510 6,491 +0.07(+0.74%)
May 20, 2021 10.04 10.04 9.250 9.440 12,707 -0.49(-4.93%)
May 19, 2021 9.910 10.05 9.760 9.930 5,520 -0.17(-1.68%)
May 18, 2021 11.00 11.06 10.10 10.10 6,217 -0.28(-2.70%)
May 17, 2021 10.93 11.02 10.30 10.38 12,177 -0.72(-6.49%)
May 14, 2021 10.01 11.21 9.790 11.10 25,954 +1.20(+12.12%)
May 13, 2021 10.09 10.31 9.720 9.900 12,703 -0.20(-1.98%)
May 12, 2021 10.06 10.23 9.900 10.10 23,262 -0.01(-0.10%)
May 11, 2021 10.57 10.66 10.00 10.11 56,293 -0.13(-1.27%)
May 10, 2021 10.42 10.53 10.24 10.24 12,861 -0.42(-3.94%)
May 07, 2021 11.06 11.13 10.51 10.66 35,016 -0.34(-3.09%)
May 06, 2021 10.91 11.11 10.90 11.00 9,468 +0.01(+0.09%)
May 05, 2021 10.95 11.39 10.90 10.99 13,130 +0.04(+0.37%)
May 04, 2021 10.85 11.55 10.85 10.95 42,696 -0.09(-0.82%)
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.