Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verde Clean Fuels, Inc. - Class A Common Stock (NQ: VGAS )

4.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 28, 2024 4.320 4.320 3.850 4.000 15,397 +0.05(+1.27%)
Mar 27, 2024 3.220 4.210 3.135 3.950 79,580 +0.73(+22.67%)
Mar 26, 2024 3.060 3.400 3.050 3.220 13,336 +0.08(+2.55%)
Mar 25, 2024 3.500 3.550 3.140 3.140 31,088 -0.36(-10.29%)
Mar 22, 2024 3.380 3.510 3.380 3.500 2,524 +0.13(+3.86%)
Mar 21, 2024 3.610 3.670 3.250 3.370 15,552 -0.27(-7.42%)
Mar 20, 2024 3.560 4.050 3.440 3.640 31,506 +0.05(+1.39%)
Mar 19, 2024 3.320 4.105 3.290 3.590 17,579 +0.27(+8.13%)
Mar 18, 2024 3.600 3.930 3.280 3.320 40,400 -0.20(-5.68%)
Mar 15, 2024 4.250 4.354 3.520 3.520 68,423 -0.45(-11.34%)
Mar 14, 2024 4.100 4.262 3.960 3.970 7,326 -0.09(-2.22%)
Mar 13, 2024 4.440 4.440 4.060 4.060 8,624 -0.10(-2.40%)
Mar 12, 2024 4.520 4.750 4.160 4.160 46,620 -0.20(-4.59%)
Mar 11, 2024 4.880 4.880 4.360 4.360 22,074 -0.25(-5.42%)
Mar 08, 2024 4.460 5.300 4.400 4.610 71,803 +0.13(+2.90%)
Mar 07, 2024 4.660 4.740 4.340 4.480 9,239 -0.30(-6.28%)
Mar 06, 2024 4.734 4.829 4.518 4.780 8,127 +0.05(+1.06%)
Mar 05, 2024 4.820 5.187 4.570 4.730 17,757 -0.06(-1.25%)
Mar 04, 2024 4.310 5.000 4.090 4.790 23,932 +0.49(+11.40%)
Mar 01, 2024 4.310 4.310 4.010 4.300 14,883 +0.05(+1.18%)
Feb 29, 2024 4.222 4.270 4.032 4.250 8,024 +0.37(+9.54%)
Feb 28, 2024 3.830 4.080 3.810 3.880 17,422 +0.07(+1.84%)
Feb 27, 2024 4.080 4.275 3.790 3.810 35,238 -0.31(-7.52%)
Feb 26, 2024 4.310 4.310 4.100 4.120 44,813 -0.29(-6.58%)
Feb 23, 2024 4.530 4.740 4.240 4.410 26,933 -0.25(-5.47%)
Feb 22, 2024 5.460 5.477 4.040 4.665 96,563 -0.58(-11.14%)
Feb 21, 2024 5.610 5.610 5.000 5.250 34,871 -0.03(-0.57%)
Feb 20, 2024 5.320 5.500 5.030 5.280 72,639 -0.07(-1.31%)
Feb 16, 2024 5.050 5.500 4.980 5.350 214,448 +0.55(+11.46%)
Feb 15, 2024 4.580 5.000 4.340 4.800 74,017 +0.49(+11.37%)
Feb 14, 2024 3.760 4.490 3.760 4.310 58,468 +0.50(+13.12%)
Feb 13, 2024 2.980 4.500 2.980 3.810 354,330 +1.01(+36.07%)
Feb 12, 2024 2.710 2.980 2.520 2.800 27,447 +0.05(+1.82%)
Feb 09, 2024 2.910 3.220 2.680 2.750 71,199 -0.19(-6.46%)
Feb 08, 2024 2.640 2.940 2.640 2.940 11,821 +0.28(+10.53%)
Feb 07, 2024 2.700 2.724 2.660 2.660 1,233 +0.00(+0.00%)
Feb 06, 2024 2.660 2.706 2.660 2.660 3,422 -0.09(-3.27%)
Feb 05, 2024 2.670 2.750 2.660 2.750 17,185 +0.01(+0.36%)
Feb 02, 2024 2.810 2.840 2.700 2.740 4,120 -0.01(-0.36%)
Feb 01, 2024 2.690 2.750 2.690 2.750 1,654 +0.09(+3.38%)
Jan 31, 2024 2.670 2.780 2.660 2.660 12,127 -0.08(-2.92%)
Jan 30, 2024 2.840 2.840 2.660 2.740 6,210 -0.10(-3.52%)
Jan 29, 2024 2.620 2.900 2.620 2.840 11,452 +0.15(+5.58%)
Jan 26, 2024 2.670 2.690 2.660 2.690 5,732 +0.03(+1.13%)
Jan 25, 2024 2.520 2.900 2.520 2.660 20,348 +0.14(+5.56%)
Jan 24, 2024 2.550 3.000 2.370 2.520 37,163 -0.07(-2.70%)
Jan 23, 2024 2.460 2.620 2.460 2.590 9,320 +0.23(+9.75%)
Jan 22, 2024 2.090 2.390 2.050 2.360 19,857 +0.25(+11.85%)
Jan 19, 2024 2.030 2.200 1.950 2.110 5,842 +0.01(+0.48%)
Jan 18, 2024 2.300 2.320 2.010 2.100 5,822 -0.12(-5.41%)
Jan 17, 2024 2.230 2.260 2.170 2.220 2,827 +0.09(+4.23%)
Jan 16, 2024 2.150 2.130 2.110 2.130 1,663 -0.10(-4.48%)
Jan 12, 2024 2.212 2.336 2.150 2.230 23,846 +0.06(+2.53%)
Jan 11, 2024 2.355 2.500 2.070 2.175 25,615 -0.27(-10.86%)
Jan 10, 2024 2.453 2.457 2.320 2.440 3,818 +0.13(+5.63%)
Jan 09, 2024 2.339 2.396 2.310 2.310 6,927 +0.00(+0.00%)
Jan 08, 2024 2.310 2.436 2.310 2.310 5,584 +0.00(+0.00%)
Jan 05, 2024 2.730 2.730 2.310 2.310 9,797 -0.08(-3.35%)
Jan 04, 2024 2.360 2.390 2.310 2.390 3,606 +0.07(+3.02%)
Jan 03, 2024 2.260 2.440 2.260 2.320 10,750 +0.01(+0.43%)
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.