NasdaqCM - Nasdaq Real Time Price USD

Verra Mobility Corporation (VRRM)

Time to buy VRRM?
23.46
-0.30
(-1.26%)
At close: May 23 at 4:00:00 PM EDT
23.46
0.00
(0.00%)
After hours: May 23 at 4:20:00 PM EDT
Time to buy VRRM?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202523.4323.5823.3423.4623.46627,600
May 22, 202523.7723.8423.5923.7623.76700,300
May 21, 202524.2224.3723.8623.8923.89904,700
May 20, 202524.0024.9623.6724.5324.531,269,100
May 19, 202523.4723.9123.3523.7023.701,214,900
May 16, 202523.6623.9923.5723.7223.721,537,200
May 15, 202523.5224.0223.3623.6923.69734,000
May 14, 202523.3524.6823.3023.4523.451,089,400
May 13, 202524.3924.3923.5123.5523.552,041,600
May 12, 202524.7824.8124.1424.3124.311,192,900
May 9, 202524.1424.4023.8624.1924.191,255,200
May 8, 202524.0024.7623.5724.2824.281,779,800
May 7, 202522.2722.4022.1122.2122.211,440,300
May 6, 202522.1822.3521.9222.2522.25981,400
May 5, 202522.5922.5922.2522.3522.35879,300
May 2, 202521.8622.8221.8622.7222.721,067,600
May 1, 202521.9022.2421.5521.7121.711,242,300
Apr 30, 202522.1622.2321.4421.8021.801,184,400
Apr 29, 202521.9222.4321.7322.3622.361,101,700
Apr 28, 202522.0222.5521.7121.9921.991,387,700
Apr 25, 202522.0422.7421.7621.9121.911,474,700
Apr 24, 202522.2222.7522.0422.0922.091,464,700
Apr 23, 202522.2022.7022.1022.2522.251,213,400
Apr 22, 202521.7422.1421.5621.8921.891,156,100
Apr 21, 202521.0721.1420.7420.9920.99892,900
Apr 17, 202521.3821.6521.1321.3121.31772,400
Apr 16, 202521.3221.8821.3121.4021.401,137,300
Apr 15, 202522.1822.4821.2721.3221.32993,000
Apr 14, 202521.9722.2821.7122.2122.211,298,500
Apr 11, 202521.8022.1321.4821.8021.801,125,000
Apr 10, 202521.9122.1721.2721.7321.731,265,600
Apr 9, 202520.7822.8220.5622.3122.311,772,200
Apr 8, 202521.9222.2220.5020.8520.851,436,400
Apr 7, 202521.9122.9121.0821.6921.692,117,200
Apr 4, 202522.7623.0122.1622.3922.391,355,900
Apr 3, 202522.8623.5422.5723.3123.312,032,500
Apr 2, 202522.7223.4522.0223.3123.311,650,300
Apr 1, 202522.4023.0322.1023.0223.022,569,100
Mar 31, 202520.0922.8719.8222.5122.513,833,100
Mar 28, 202520.7720.8920.1520.1920.19823,700
Mar 27, 202520.8621.0120.4320.8020.801,085,100
Mar 26, 202521.0921.3220.9921.0421.04906,200
Mar 25, 202521.3021.3821.0021.0721.07712,800
Mar 24, 202521.5421.5421.2421.2721.27928,800
Mar 21, 202520.8821.0820.6121.0721.073,119,500
Mar 20, 202520.6520.9520.6020.9020.90937,600
Mar 19, 202520.3221.2620.2620.8320.831,321,700
Mar 18, 202520.6920.8420.2420.3220.321,301,100
Mar 17, 202520.6220.9220.3720.8320.831,121,000
Mar 14, 202520.2320.6620.0120.6620.661,155,500
Mar 13, 202519.7320.3419.5320.2020.201,390,800
Mar 12, 202519.9420.0119.5119.7619.761,627,700
Mar 11, 202520.2220.5719.7719.9119.912,298,100
Mar 10, 202521.1021.1420.1620.2220.221,347,800
Mar 7, 202521.1821.3520.6021.1221.12979,400
Mar 6, 202521.3421.5421.1221.2421.241,093,400
Mar 5, 202522.4822.5321.5721.6821.681,574,300
Mar 4, 202522.7323.1122.4822.5722.571,816,500
Mar 3, 202523.1523.3022.8122.9622.961,855,200
Feb 28, 202525.5025.5422.5822.8922.893,495,400
Feb 27, 202525.6926.2425.6925.9525.951,009,100
Feb 26, 202525.9826.3825.8825.9125.911,114,400
Feb 25, 202526.0826.2725.9026.1626.161,674,900
Feb 24, 202525.9826.0225.6725.8425.84966,400
Feb 21, 202526.3326.4725.5625.9525.951,127,700
Feb 20, 202526.2926.4225.8626.1326.131,049,800
Feb 19, 202526.3026.7026.1526.4526.45881,100
Feb 18, 202526.3126.8026.2226.5526.552,340,600
Feb 14, 202526.6226.8926.3126.3326.33614,500
Feb 13, 202526.2626.5825.9226.5826.58702,700
Feb 12, 202525.7626.2525.7626.0926.09781,600
Feb 11, 202525.8126.1725.8126.1626.162,513,700
Feb 10, 202525.8926.0525.7625.9225.92602,300
Feb 7, 202525.9026.1125.7025.7825.78879,200
Feb 6, 202526.1426.1425.7425.8825.88886,000
Feb 5, 202525.9026.2725.8426.0426.04841,400
Feb 4, 202526.0026.0725.6225.9025.90950,000
Feb 3, 202525.9026.6425.7626.1926.19894,700
Jan 31, 202526.7626.8326.1326.3926.39949,100
Jan 30, 202526.5426.9826.4926.7326.73650,800
Jan 29, 202526.7026.9026.0326.3926.39885,000
Jan 28, 202526.8727.0626.5026.7326.73886,200
Jan 27, 202526.6227.2026.6026.8726.871,063,700
Jan 24, 202526.3326.8926.3226.7126.711,073,900
Jan 23, 202525.9526.6625.8426.4626.46933,700
Jan 22, 202525.9726.3425.7625.9025.90998,100
Jan 21, 202525.7026.4825.7026.0826.081,133,300
Jan 17, 202525.4025.5425.2825.4825.48786,600
Jan 16, 202525.1825.5925.1825.2325.23829,700
Jan 15, 202525.4125.4225.0225.1825.18538,900
Jan 14, 202524.8525.0524.5825.0125.01819,500
Jan 13, 202524.4424.8024.3224.7324.73868,300
Jan 10, 202524.3624.5924.1524.5224.52789,300
Jan 8, 202524.4324.8724.2224.7424.74720,200
Jan 7, 202524.5624.7324.3124.6224.62770,000
Jan 6, 202524.1924.7224.1324.5324.53821,600
Jan 3, 202524.1924.4524.0124.2224.22820,400
Jan 2, 202524.4324.4823.8524.0524.05860,800
Dec 31, 202424.2524.4824.0724.1824.181,466,200
Dec 30, 202423.8924.2623.7324.1024.102,826,700
Dec 27, 202423.8924.1323.6524.1024.10698,500
Dec 26, 202423.7424.1423.6624.0724.07460,100
Dec 24, 202423.7023.9123.5023.9123.91323,400
Dec 23, 202423.5523.7523.3123.7423.74779,900
Dec 20, 202423.5524.0223.4123.6623.662,581,500
Dec 19, 202423.4823.9023.4223.6423.641,115,600
Dec 18, 202424.0224.4123.2823.3623.361,446,400
Dec 17, 202424.1924.3123.7023.9623.961,162,800
Dec 16, 202423.7024.3623.7024.3124.311,088,200
Dec 13, 202423.9924.2323.7223.7923.791,094,500
Dec 12, 202423.7424.1223.7424.0124.01985,500
Dec 11, 202423.6424.1723.5623.7823.781,236,900
Dec 10, 202423.7223.7223.3023.5423.541,298,400
Dec 9, 202423.9524.1523.4723.5923.591,062,400
Dec 6, 202424.0524.1623.6423.7123.71705,000
Dec 5, 202423.5523.9323.4323.9023.901,080,700
Dec 4, 202423.6223.8423.5823.6023.60963,700
Dec 3, 202423.8023.9423.4423.4823.48866,600
Dec 2, 202423.6623.8423.3523.7823.781,244,800
Nov 29, 202423.7224.1623.6423.6623.66591,700
Nov 27, 202423.7824.0523.5323.5723.57771,000
Nov 26, 202423.9124.2823.6023.6123.611,684,300
Nov 25, 202423.9124.4623.8023.9923.991,330,500
Nov 22, 202423.3823.7423.2823.6423.641,706,200
Nov 21, 202423.0623.2422.8823.1923.19808,900
Nov 20, 202422.9923.1222.8422.9722.97952,000
Nov 19, 202422.6323.0422.6323.0123.01708,900
Nov 18, 202423.4323.5322.6222.6822.681,387,200
Nov 15, 202423.5323.5323.1523.4223.421,062,700
Nov 14, 202423.4823.5323.1023.3223.321,355,800
Nov 13, 202423.6423.9523.4423.4523.451,657,400
Nov 12, 202423.1523.7523.1223.5323.532,237,300
Nov 11, 202423.6423.7223.1723.2023.201,625,700
Nov 8, 202423.2423.6323.0523.4423.442,558,300
Nov 7, 202423.9824.2923.2623.2623.261,249,400
Nov 6, 202424.1924.5423.6423.9523.951,994,200
Nov 5, 202422.4623.2622.2423.1223.122,257,800
Nov 4, 202423.1723.5422.2022.8022.802,348,200
Nov 1, 202425.0025.4223.1123.1223.124,323,900
Oct 31, 202426.2026.3425.9725.9725.97996,200
Oct 30, 202426.2426.7426.1626.3226.32965,000
Oct 29, 202426.1826.4326.0926.3926.39806,100
Oct 28, 202426.6126.8026.3126.3426.34737,800
Oct 25, 202426.6226.6826.2026.3126.31780,900
Oct 24, 202426.4626.6826.2426.4526.45899,800
Oct 23, 202426.3626.6326.1726.3826.38452,500
Oct 22, 202426.7126.7126.1026.4426.44685,700
Oct 21, 202427.1427.1826.7226.7326.73696,100
Oct 18, 202427.8027.8027.0727.1227.121,070,500
Oct 17, 202427.5827.8227.5527.7627.76484,300
Oct 16, 202427.2227.8327.1427.6127.611,344,000
Oct 15, 202426.9827.5226.8026.9426.94960,700
Oct 14, 202427.4727.4826.9027.0027.00917,300
Oct 11, 202426.7827.5926.6527.5427.54839,100
Oct 10, 202426.9727.1826.5926.7626.761,328,300
Oct 9, 202427.3127.6127.0927.1027.10542,500
Oct 8, 202427.6527.8327.3127.4327.43453,100
Oct 7, 202426.5627.7526.5027.6027.60724,200
Oct 4, 202426.8826.8826.2026.7926.79967,300
Oct 3, 202427.1227.2526.3726.5326.53747,200
Oct 2, 202427.4527.7827.2327.3327.33832,200
Oct 1, 202427.7527.8527.2127.6127.61659,700
Sep 30, 202427.6028.0627.5027.8127.81697,800
Sep 27, 202427.6828.0327.4427.8127.811,279,100
Sep 26, 202427.4827.6927.0827.4627.46835,100
Sep 25, 202427.8228.0327.2527.2827.28497,500
Sep 24, 202427.9828.2527.7627.8427.84649,000
Sep 23, 202427.9728.1427.6827.9527.95532,800
Sep 20, 202427.7127.9627.4927.8027.803,558,300
Sep 19, 202427.8827.9426.9227.7127.711,964,700
Sep 18, 202427.1427.9126.9527.2727.271,405,000
Sep 17, 202427.3027.6926.9426.9926.991,669,600
Sep 16, 202427.1527.4326.9427.1027.101,209,200
Sep 13, 202427.3727.5527.0327.1527.15831,300
Sep 12, 202427.2227.5326.9227.0027.001,001,400
Sep 11, 202426.6927.4026.3427.0527.051,146,900
Sep 10, 202426.6626.6725.7826.6226.621,194,900
Sep 9, 202426.0626.7225.8426.4926.49804,000
Sep 6, 202426.8727.0526.1126.1326.13824,500
Sep 5, 202427.0527.0726.5926.7926.79491,300
Sep 4, 202426.9827.1526.7926.9626.96466,500
Sep 3, 202427.3827.6426.8727.0427.04791,900
Aug 30, 202427.6027.7127.1927.6127.611,238,200
Aug 29, 202427.9828.0827.4327.4427.44572,400
Aug 28, 202427.6028.0027.5427.7627.761,060,300
Aug 27, 202427.4527.7427.2927.5127.51761,900
Aug 26, 202428.1528.1527.4927.5327.53721,900
Aug 23, 202427.8028.1927.5527.8527.85693,100
Aug 22, 202427.8328.0027.3527.4527.45387,300
Aug 21, 202427.4527.9027.2427.7727.77964,000
Aug 20, 202427.6627.6726.9327.1727.17499,000
Aug 19, 202427.4727.7627.1827.5227.521,275,400
Aug 16, 202427.2627.3826.9027.1527.151,377,300
Aug 15, 202427.7527.8927.2127.3927.39965,800
Aug 14, 202427.2027.2526.6327.0027.00728,000
Aug 13, 202426.9127.3526.5527.1427.14885,200
Aug 12, 202427.6127.6126.6026.6126.61799,300
Aug 9, 202425.0029.0724.2227.4827.481,917,900
Aug 8, 202427.5127.9127.0127.6627.661,668,800
Aug 7, 202428.9929.0727.2627.3127.311,625,200
Aug 6, 202428.3428.9728.0028.6128.612,101,200
Aug 5, 202428.5729.1828.0428.1028.102,377,600
Aug 2, 202428.8829.9728.7229.7529.751,416,700
Aug 1, 202430.0930.3429.4730.0630.061,177,700
Jul 31, 202430.5230.7129.7830.1330.131,576,900
Jul 30, 202430.2230.3729.9730.2630.26786,800
Jul 29, 202430.5030.7030.0730.1030.10538,900
Jul 26, 202430.6130.6330.1530.3930.39838,300
Jul 25, 202430.2930.6629.7930.0030.00952,900
Jul 24, 202430.7130.9429.8430.0230.02717,600
Jul 23, 202430.6331.0330.5630.8430.841,452,400
Jul 22, 202430.0731.0129.9230.8130.81978,200
Jul 19, 202429.8830.1929.7030.0430.04707,400
Jul 18, 202430.2130.8129.6829.7229.721,069,900
Jul 17, 202430.5030.7430.1930.3030.301,104,400
Jul 16, 202429.9130.8829.5030.8130.811,410,800
Jul 15, 202428.6529.6228.5329.6029.601,248,900
Jul 12, 202428.9729.5128.2828.3328.331,612,800
Jul 11, 202428.9429.0428.2628.7328.731,074,100
Jul 10, 202427.9628.4127.9528.3928.391,477,200
Jul 9, 202427.8028.0427.6027.9327.93976,400
Jul 8, 202427.7527.9727.6427.8127.81703,300
Jul 5, 202427.2627.6227.1727.5927.59662,100
Jul 3, 202427.3827.4727.1527.3627.36352,600
Jul 2, 202426.8727.2326.6927.2227.22747,300
Jul 1, 202427.2927.3226.6526.8326.83876,900
Jun 28, 202427.5427.7327.0127.2027.206,993,500
Jun 27, 202427.7027.8927.2627.3927.391,168,100
Jun 26, 202427.2127.5226.9827.4827.48962,000
Jun 25, 202427.3927.6626.9927.3827.381,036,000
Jun 24, 202427.1327.4526.7927.3927.39838,800
Jun 21, 202426.9227.3326.6727.1327.133,028,400
Jun 20, 202426.5626.8026.4426.8026.80706,800
Jun 18, 202426.3626.9426.0626.6226.621,079,000
Jun 17, 202425.5826.2625.5226.2526.25551,800
Jun 14, 202425.4025.8525.1425.5825.58651,200
Jun 13, 202426.4926.5425.8325.8525.85633,000
Jun 12, 202426.1626.6326.1526.4926.49734,400
Jun 11, 202425.8525.8725.4825.7325.73796,700
Jun 10, 202426.1526.2725.5625.9825.981,231,600
Jun 7, 202425.8626.0825.7125.8225.82766,300
Jun 6, 202426.0826.1325.6326.0126.01969,300
Jun 5, 202425.8526.4425.6826.0526.051,436,100
Jun 4, 202426.3326.4525.6725.7925.791,265,900
Jun 3, 202426.7926.9926.2626.4726.47619,100
May 31, 202426.6326.8726.3426.6426.641,004,400
May 30, 202426.6426.9926.1826.6326.63715,100
May 29, 202426.5026.7626.3226.4826.48656,000
May 28, 202427.1927.2326.5726.7926.791,095,900
May 24, 202427.0927.2026.6927.1427.141,083,500

Related Tickers

GDYN Grid Dynamics Holdings, Inc.
12.84
-2.06%
 
GDS GDS Holdings Limited
28.50
+1.21%
 
EXLS ExlService Holdings, Inc.
45.58
-0.61%
 
CNXC Concentrix Corporation
55.71
-0.87%
 
PSN Parsons Corporation
66.17
-2.56%
 
BR Broadridge Financial Solutions, Inc.
236.97
-0.45%
 
CDW CDW Corporation
182.16
-0.33%
 
IBEX IBEX Limited
28.60
-0.83%
 
UIS Unisys Corporation
4.7600
-2.26%
 
CNDT Conduent Incorporated
2.1600
-9.24%