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 )

4.960 +0.040 (+0.81%)
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 (%)
Apr 30, 2024 4.670 4.930 4.450 4.900 19,423 +0.22(+4.70%)
Apr 29, 2024 4.610 4.680 4.530 4.680 2,360 +0.08(+1.74%)
Apr 26, 2024 4.300 4.600 4.290 4.600 4,828 +0.31(+7.23%)
Apr 25, 2024 4.290 4.290 4.250 4.290 3,241 -0.05(-1.15%)
Apr 24, 2024 4.350 4.350 4.280 4.340 2,430 -0.21(-4.62%)
Apr 23, 2024 4.350 4.550 4.350 4.550 1,978 -0.04(-0.87%)
Apr 22, 2024 4.460 4.700 4.420 4.590 11,349 -0.01(-0.22%)
Apr 19, 2024 4.470 4.600 4.470 4.600 1,548 +0.08(+1.77%)
Apr 18, 2024 4.940 4.940 4.430 4.520 8,745 -0.42(-8.50%)
Apr 17, 2024 4.920 4.990 4.730 4.940 7,861 +0.02(+0.41%)
Apr 16, 2024 4.360 4.930 4.170 4.920 32,128 +0.38(+8.37%)
Apr 15, 2024 4.690 4.760 4.248 4.540 11,348 -0.12(-2.58%)
Apr 12, 2024 4.140 4.720 4.075 4.660 21,195 +0.66(+16.50%)
Apr 11, 2024 3.500 4.210 3.500 4.000 19,171 +0.41(+11.42%)
Apr 10, 2024 3.810 3.920 3.520 3.590 11,846 -0.34(-8.65%)
Apr 09, 2024 3.830 3.930 3.780 3.930 7,478 -0.07(-1.75%)
Apr 08, 2024 4.050 4.110 3.770 4.000 8,392 -0.19(-4.53%)
Apr 05, 2024 4.180 4.200 3.880 4.190 1,966 +0.01(+0.24%)
Apr 04, 2024 4.150 4.180 3.750 4.180 9,084 +0.11(+2.70%)
Apr 03, 2024 4.000 4.150 3.880 4.070 5,315 +0.20(+5.17%)
Apr 02, 2024 3.800 3.870 3.720 3.870 5,448 +0.17(+4.59%)
Apr 01, 2024 4.100 4.100 3.700 3.700 5,807 -0.30(-7.50%)
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%)
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.