Verra Mobility Corp. Class A VRRM
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$3,06-0,04 (-%1,45)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,02 | -%2,74 | $3,10 | $3,16 | $2,98 | 1,15M |
| 2026-09-30 | $3,10 | +%1,97 | $3,09 | $3,17 | $3,06 | 6,75M |
| 2026-09-29 | $3,04 | +%1,67 | $2,95 | $3,08 | $2,85 | 6,41M |
| 2026-09-28 | $2,99 | -%7,72 | $3,23 | $3,26 | $2,97 | 6,53M |
| 2026-09-25 | $3,24 | -%0,31 | $3,25 | $3,30 | $3,21 | 4,81M |
| 2026-09-24 | $3,25 | -%3,85 | $3,40 | $3,41 | $3,24 | 4,55M |
| 2026-09-23 | $3,38 | -%1,74 | $3,45 | $3,46 | $3,35 | 4,29M |
| 2026-09-22 | $3,44 | -%2,27 | $3,57 | $3,57 | $3,40 | 5,37M |
| 2026-09-21 | $3,52 | +%1,15 | $3,53 | $3,59 | $3,47 | 7,24M |
| 2026-09-18 | $3,48 | +%2,05 | $3,37 | $3,51 | $3,23 | 33,84M |
| 2026-09-17 | $3,41 | -%3,67 | $3,55 | $3,57 | $3,38 | 9,11M |
| 2026-09-16 | $3,54 | %0,00 | $3,53 | $3,55 | $3,44 | 7,12M |
| 2026-09-15 | $3,54 | -%2,48 | $3,62 | $3,66 | $3,52 | 7,65M |
| 2026-09-14 | $3,63 | +%2,25 | $3,52 | $3,66 | $3,48 | 8,65M |
| 2026-09-11 | $3,55 | -%2,74 | $3,67 | $3,70 | $3,50 | 7,24M |
| 2026-09-10 | $3,65 | -%2,14 | $3,73 | $3,74 | $3,63 | 5,25M |
| 2026-09-09 | $3,73 | -%4,60 | $3,88 | $3,90 | $3,68 | 5,57M |
| 2026-09-08 | $3,91 | -%3,93 | $4,03 | $4,05 | $3,83 | 7,88M |
| 2026-09-04 | $4,07 | -%3,10 | $4,17 | $4,18 | $4,04 | 4,20M |
| 2026-09-03 | $4,20 | %0,00 | $4,25 | $4,31 | $4,14 | 2,65M |
| 2026-09-02 | $4,20 | +%0,72 | $4,20 | $4,25 | $4,13 | 2,68M |
| 2026-09-01 | $4,17 | -%5,87 | $4,45 | $4,45 | $4,15 | 4,16M |
| 2026-08-31 | $4,43 | +%0,91 | $4,42 | $4,47 | $4,34 | 4,48M |
| 2026-08-28 | $4,39 | -%0,45 | $4,45 | $4,61 | $4,39 | 3,12M |
| 2026-08-27 | $4,41 | -%0,23 | $4,48 | $4,59 | $4,40 | 2,48M |
| 2026-08-26 | $4,42 | -%0,23 | $4,43 | $4,49 | $4,36 | 2,32M |
| 2026-08-25 | $4,43 | -%0,89 | $4,47 | $4,54 | $4,36 | 2,28M |
| 2026-08-24 | $4,47 | -%1,97 | $4,56 | $4,56 | $4,41 | 2,74M |
| 2026-08-21 | $4,56 | -%2,15 | $4,67 | $4,68 | $4,50 | 2,70M |
| 2026-08-20 | $4,66 | +%0,22 | $4,67 | $4,70 | $4,58 | 2,62M |
| 2026-08-19 | $4,65 | +%4,49 | $4,52 | $4,68 | $4,52 | 2,64M |
| 2026-08-18 | $4,45 | -%3,26 | $4,62 | $4,68 | $4,45 | 2,31M |
| 2026-08-17 | $4,60 | -%2,54 | $4,68 | $4,80 | $4,55 | 3,12M |
| 2026-08-14 | $4,72 | -%1,87 | $4,80 | $4,84 | $4,71 | 3,36M |
| 2026-08-13 | $4,81 | +%2,34 | $4,77 | $4,85 | $4,64 | 3,30M |
| 2026-08-12 | $4,70 | -%1,67 | $4,76 | $4,80 | $4,66 | 3,10M |
| 2026-08-11 | $4,78 | +%0,84 | $4,71 | $4,85 | $4,65 | 3,43M |
| 2026-08-10 | $4,74 | -%3,27 | $4,83 | $4,86 | $4,71 | 5,51M |
| 2026-08-07 | $4,90 | -%4,30 | $5,15 | $5,17 | $4,88 | 4,97M |
| 2026-08-06 | $5,12 | -%8,73 | $4,78 | $5,21 | $4,77 | 7,53M |
| 2026-08-05 | $5,61 | +%0,54 | $5,65 | $5,66 | $5,43 | 5,76M |
| 2026-08-04 | $5,58 | -%0,53 | $5,43 | $5,61 | $5,40 | 5,50M |
| 2026-08-03 | $5,61 | +%6,05 | $5,40 | $5,70 | $5,39 | 8,42M |
| 2026-07-31 | $5,29 | +%2,92 | $5,02 | $5,32 | $4,96 | 5,23M |
| 2026-07-30 | $5,14 | +%0,78 | $5,18 | $5,32 | $4,93 | 8,25M |
| 2026-07-29 | $5,10 | +%22,01 | $5,75 | $6,00 | $5,03 | 26,13M |
| 2026-07-28 | $4,18 | -%0,24 | $4,19 | $4,32 | $4,14 | 7,78M |
| 2026-07-27 | $4,19 | +%3,46 | $4,11 | $4,24 | $4,07 | 4,29M |
| 2026-07-24 | $4,05 | +%3,85 | $3,91 | $4,07 | $3,91 | 2,98M |
| 2026-07-23 | $3,90 | -%2,50 | $3,94 | $3,98 | $3,87 | 2,63M |
| 2026-07-22 | $4,00 | -%2,91 | $4,12 | $4,19 | $3,94 | 2,92M |
| 2026-07-21 | $4,12 | +%1,23 | $4,02 | $4,13 | $4,00 | 2,93M |
| 2026-07-20 | $4,07 | -%1,21 | $4,07 | $4,12 | $4,03 | 3,21M |
| 2026-07-17 | $4,12 | -%3,29 | $4,25 | $4,27 | $4,09 | 3,55M |
| 2026-07-16 | $4,26 | -%0,70 | $4,29 | $4,38 | $4,25 | 2,70M |
| 2026-07-15 | $4,29 | -%1,15 | $4,35 | $4,47 | $4,26 | 2,66M |
| 2026-07-14 | $4,34 | -%3,98 | $4,46 | $4,52 | $4,34 | 3,24M |
| 2026-07-13 | $4,52 | +%9,71 | $4,26 | $4,75 | $4,26 | 10,66M |
| 2026-07-10 | $4,12 | -%2,37 | $4,28 | $4,32 | $4,07 | 3,06M |
| 2026-07-09 | $4,22 | -%0,12 | $4,20 | $4,23 | $4,13 | 3,92M |
| 2026-07-08 | $4,22 | +%0,12 | $4,19 | $4,32 | $4,13 | 4,27M |
| 2026-07-07 | $4,22 | -%2,76 | $4,35 | $4,45 | $4,20 | 3,02M |
| 2026-07-06 | $4,34 | +%0,93 | $4,30 | $4,36 | $4,14 | 4,40M |
| 2026-07-02 | $4,30 | +%1,90 | $4,29 | $4,47 | $4,26 | 4,23M |
| 2026-07-01 | $4,22 | -%0,71 | $4,31 | $4,41 | $4,20 | 5,10M |
| 2026-06-30 | $4,25 | -%3,19 | $4,36 | $4,40 | $4,18 | 4,84M |
| 2026-06-29 | $4,39 | -%2,44 | $4,50 | $4,51 | $4,27 | 5,89M |
| 2026-06-26 | $4,50 | +%7,40 | $4,13 | $4,59 | $4,13 | 13,58M |
| 2026-06-25 | $4,19 | -%4,56 | $4,39 | $4,45 | $4,16 | 4,95M |
| 2026-06-24 | $4,39 | -%0,23 | $4,38 | $4,49 | $4,34 | 6,14M |
| 2026-06-23 | $4,40 | -%1,57 | $4,43 | $4,53 | $4,33 | 6,26M |
| 2026-06-22 | $4,47 | +%0,68 | $4,44 | $4,51 | $4,22 | 7,45M |
| 2026-06-18 | $4,44 | -%5,73 | $4,76 | $4,77 | $4,38 | 11,43M |
| 2026-06-17 | $4,71 | -%6,18 | $4,96 | $5,19 | $4,70 | 6,20M |
| 2026-06-16 | $5,02 | +%0,80 | $5,01 | $5,21 | $4,93 | 5,25M |
| 2026-06-15 | $4,98 | +%6,64 | $4,72 | $5,18 | $4,72 | 8,15M |
| 2026-06-12 | $4,67 | +%3,78 | $4,54 | $4,72 | $4,43 | 6,86M |
| 2026-06-11 | $4,50 | -%3,85 | $4,64 | $4,72 | $4,42 | 8,09M |
| 2026-06-10 | $4,68 | +%1,52 | $4,48 | $4,84 | $4,46 | 8,16M |
| 2026-06-09 | $4,61 | +%10,29 | $4,15 | $4,62 | $4,12 | 12,28M |
| 2026-06-08 | $4,18 | -%3,02 | $4,25 | $4,34 | $4,16 | 8,51M |
| 2026-06-05 | $4,31 | %0,00 | $4,30 | $4,43 | $4,21 | 8,16M |
| 2026-06-04 | $4,31 | +%4,36 | $4,24 | $4,45 | $4,13 | 10,60M |
| 2026-06-03 | $4,13 | -%0,72 | $4,17 | $4,20 | $3,96 | 10,16M |
| 2026-06-02 | $4,16 | -%14,93 | $4,55 | $4,58 | $4,05 | 14,85M |
| 2026-06-01 | $4,89 | +%8,43 | $4,59 | $5,03 | $4,48 | 14,91M |
| 2026-05-29 | $4,51 | +%9,20 | $4,13 | $4,72 | $4,01 | 21,00M |
| 2026-05-28 | $4,13 | +%7,27 | $3,90 | $4,21 | $3,71 | 33,23M |
| 2026-05-27 | $3,85 | -%70,57 | $5,51 | $5,60 | $3,40 | 75,51M |
| 2026-05-26 | $13,08 | -%3,04 | $13,51 | $13,67 | $13,06 | 3,14M |