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 )

4.740 -0.200 (-4.05%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 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 (%)
May 31, 2023 12.96 12.96 10.55 11.74 41,132 -0.26(-2.17%)
May 30, 2023 8.700 13.30 8.020 12.00 145,408 +3.26(+37.30%)
May 26, 2023 7.760 8.740 7.515 8.740 10,565 +0.94(+12.05%)
May 25, 2023 7.950 7.950 7.180 7.800 16,102 +0.18(+2.36%)
May 24, 2023 7.650 7.980 6.700 7.620 29,529 +0.44(+6.13%)
May 23, 2023 6.830 7.190 5.705 7.180 57,674 +0.09(+1.27%)
May 22, 2023 4.600 7.160 4.600 7.090 63,743 +2.44(+52.47%)
May 19, 2023 5.020 5.020 4.650 4.650 2,692 -0.20(-4.12%)
May 18, 2023 4.810 4.850 4.570 4.850 4,175 +0.39(+8.74%)
May 17, 2023 4.760 4.890 4.310 4.460 6,795 -0.53(-10.62%)
May 16, 2023 4.810 4.990 4.710 4.990 1,989 -0.27(-5.13%)
May 15, 2023 5.100 5.260 5.100 5.260 591 +0.26(+5.20%)
May 12, 2023 5.000 5.000 5.000 5.000 418 +0.00(+0.00%)
May 11, 2023 5.000 5.000 5.000 5.000 995 +0.28(+5.93%)
May 10, 2023 4.960 5.180 4.720 4.720 9,614 +0.12(+2.61%)
May 09, 2023 4.780 5.440 4.600 4.600 18,080 -0.38(-7.63%)
May 08, 2023 4.980 4.980 4.980 4.980 927 -0.11(-2.16%)
May 05, 2023 4.940 5.110 4.940 5.090 2,992 +0.09(+1.80%)
May 04, 2023 5.050 5.800 4.650 5.000 23,295 -0.11(-2.15%)
May 03, 2023 5.460 5.850 5.044 5.110 20,033 -0.36(-6.67%)
May 02, 2023 5.590 5.900 5.300 5.475 3,077 +0.36(+7.14%)
May 01, 2023 5.280 5.640 4.740 5.110 13,095 -0.15(-2.85%)
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%)
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.