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

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

4.660 +0.130 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2023 4.600 5.640 4.600 5.260 15,237 +0.50(+10.50%)
Apr 27, 2023 4.920 5.410 4.735 4.760 2,723 -0.02(-0.42%)
Apr 26, 2023 4.910 5.360 4.750 4.780 6,505 -0.22(-4.40%)
Apr 25, 2023 5.200 5.200 4.900 5.000 7,132 -0.10(-1.96%)
Apr 24, 2023 5.300 5.300 5.100 5.100 2,653 +0.00(+0.00%)
Apr 21, 2023 5.180 5.619 5.100 5.100 8,546 -0.08(-1.54%)
Apr 20, 2023 5.360 5.535 5.180 5.180 6,954 -0.02(-0.38%)
Apr 19, 2023 6.020 6.295 5.180 5.200 13,157 -0.66(-11.26%)
Apr 18, 2023 6.640 6.640 5.400 5.860 13,513 -1.02(-14.83%)
Apr 17, 2023 6.400 6.980 6.310 6.880 21,059 +0.58(+9.21%)
Apr 14, 2023 6.790 6.790 6.147 6.300 3,345 -0.11(-1.72%)
Apr 13, 2023 6.390 6.879 6.390 6.410 4,025 +0.05(+0.79%)
Apr 12, 2023 6.410 6.680 6.360 6.360 7,323 +0.03(+0.47%)
Apr 11, 2023 6.640 6.970 6.330 6.330 13,602 -0.09(-1.40%)
Apr 10, 2023 6.980 6.980 6.300 6.420 15,177 +0.28(+4.56%)
Apr 06, 2023 6.500 7.200 6.100 6.140 88,820 -0.27(-4.21%)
Apr 05, 2023 6.880 6.880 6.400 6.410 8,563 -0.44(-6.42%)
Apr 04, 2023 6.710 7.150 6.530 6.850 2,839 +0.06(+0.88%)
Apr 03, 2023 7.102 7.102 6.500 6.790 12,425 -0.02(-0.29%)
Mar 31, 2023 7.090 7.350 6.710 6.810 11,018 -0.28(-3.88%)
Mar 30, 2023 7.200 7.740 6.830 7.085 14,910 -0.12(-1.60%)
Mar 29, 2023 7.410 7.740 6.850 7.200 17,910 +0.14(+1.98%)
Mar 28, 2023 6.840 7.480 6.590 7.060 62,379 +0.07(+1.00%)
Mar 27, 2023 6.210 7.120 5.910 6.990 55,065 +0.55(+8.54%)
Mar 24, 2023 6.360 9.000 6.298 6.440 396,462 +0.24(+3.87%)
Mar 23, 2023 6.180 6.901 6.000 6.200 61,736 -0.10(-1.59%)
Mar 22, 2023 7.180 9.395 6.200 6.300 236,579 -0.34(-5.12%)
Mar 21, 2023 6.830 8.200 6.480 6.640 31,165 +0.06(+0.91%)
Mar 20, 2023 7.680 7.690 6.290 6.580 49,175 -1.22(-15.64%)
Mar 17, 2023 9.300 9.526 6.950 7.800 48,583 -0.75(-8.77%)
Mar 16, 2023 8.404 9.680 8.049 8.550 25,110 +0.65(+8.23%)
Mar 15, 2023 7.510 8.230 6.920 7.900 15,072 +0.65(+8.97%)
Mar 14, 2023 8.540 9.350 7.130 7.250 48,906 -1.25(-14.71%)
Mar 13, 2023 8.740 9.305 8.500 8.500 3,719 -0.05(-0.58%)
Mar 10, 2023 8.690 8.775 8.550 8.550 4,610 -0.20(-2.29%)
Mar 09, 2023 8.970 9.680 8.750 8.750 10,702 -0.28(-3.15%)
Mar 08, 2023 8.820 9.035 8.820 9.035 2,689 +0.14(+1.56%)
Mar 07, 2023 9.000 9.000 8.510 8.896 2,572 -0.10(-1.16%)
Mar 06, 2023 8.965 10.00 8.562 9.000 61,501 +0.01(+0.11%)
Mar 03, 2023 9.000 9.275 8.502 8.990 19,645 -0.09(-0.99%)
Mar 02, 2023 10.00 10.38 9.000 9.080 40,443 -1.12(-10.98%)
Mar 01, 2023 11.54 12.11 9.310 10.20 137,994 -1.50(-12.82%)
Feb 28, 2023 10.48 12.80 10.26 11.70 24,312 -0.62(-5.03%)
Feb 27, 2023 15.20 15.20 11.70 12.32 60,082 -2.48(-16.76%)
Feb 24, 2023 14.84 15.30 13.21 14.80 46,372 -0.45(-2.95%)
Feb 23, 2023 11.90 21.00 11.51 15.25 165,614 +3.35(+28.15%)
Feb 22, 2023 10.80 12.70 10.52 11.90 175,910 +0.37(+3.21%)
Feb 21, 2023 10.70 12.79 9.600 11.53 89,514 +0.38(+3.41%)
Feb 17, 2023 10.90 12.78 8.000 11.15 157,158 +0.40(+3.72%)
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.