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

Vericity Inc (NQ: VERY )

11.36 +0.08 (+0.71%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 15, 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, 2020 10.71 10.71 10.71 10.71 291 +0.47(+4.59%)
Apr 29, 2020 10.24 10.24 10.24 129 +0.00(+0.00%)
Apr 28, 2020 10.25 10.25 10.24 186 -0.01(-0.10%)
Apr 27, 2020 10.25 10.25 10.25 111 +0.00(+0.00%)
Apr 24, 2020 10.53 11.45 10.25 10.25 2,100 +0.00(+0.00%)
Apr 23, 2020 10.25 10.25 10.25 27 +0.00(+0.00%)
Apr 22, 2020 10.25 10.25 10.25 21 +0.00(+0.00%)
Apr 21, 2020 10.25 10.25 10.25 10.25 1,124 +0.20(+1.99%)
Apr 20, 2020 8.248 10.05 8.248 10.05 748 -0.20(-1.95%)
Apr 17, 2020 9.640 10.25 9.100 10.25 3,400 +1.05(+11.41%)
Apr 16, 2020 8.700 9.200 8.500 9.200 3,048 +0.79(+9.39%)
Apr 15, 2020 8.410 8.410 8.410 84 +0.00(+0.00%)
Apr 14, 2020 10.00 10.00 8.280 8.410 2,292 +0.36(+4.47%)
Apr 13, 2020 8.050 8.050 8.050 19 +0.00(+0.00%)
Apr 09, 2020 8.050 8.050 8.050 76 +0.00(+0.00%)
Apr 08, 2020 8.050 8.050 8.050 143 +0.00(+0.00%)
Apr 07, 2020 8.450 8.450 8.050 8.050 712 +0.55(+7.33%)
Apr 06, 2020 7.500 7.500 7.500 36 +0.00(+0.00%)
Apr 03, 2020 7.700 7.700 7.500 7.500 300 +0.10(+1.35%)
Apr 02, 2020 7.200 7.400 7.200 7.400 1,024 -0.35(-4.52%)
Apr 01, 2020 7.760 7.760 7.220 7.750 1,805 -0.21(-2.69%)
Mar 31, 2020 7.964 7.964 7.964 7.964 235 +0.25(+3.30%)
Mar 30, 2020 7.750 7.750 7.700 7.710 1,493 -0.34(-4.22%)
Mar 27, 2020 8.760 8.760 8.050 8.050 1,600 -0.55(-6.40%)
Mar 26, 2020 8.600 8.600 8.600 110 +0.00(+0.00%)
Mar 25, 2020 8.592 8.600 8.366 8.600 516 +0.17(+2.02%)
Mar 24, 2020 8.430 8.430 8.430 8.430 286 +0.38(+4.72%)
Mar 23, 2020 7.650 8.420 7.650 8.050 1,490 +0.40(+5.23%)
Mar 20, 2020 7.600 9.000 7.600 7.650 10,600 +0.05(+0.66%)
Mar 19, 2020 7.600 7.600 7.554 7.600 2,520 -1.38(-15.37%)
Mar 18, 2020 8.000 8.980 8.000 8.980 388 -0.01(-0.08%)
Mar 17, 2020 9.200 9.200 8.987 8.987 604 -0.21(-2.31%)
Mar 16, 2020 10.00 10.00 9.200 9.200 4,338 -1.27(-12.13%)
Mar 13, 2020 11.44 12.59 10.47 10.47 3,600 -1.03(-8.96%)
Mar 12, 2020 12.48 12.48 10.99 11.50 3,990 -2.14(-15.69%)
Mar 11, 2020 13.63 13.64 13.63 13.64 594 -0.07(-0.51%)
Mar 10, 2020 14.40 14.40 11.73 13.71 2,134 -2.26(-14.15%)
Mar 09, 2020 15.97 15.97 15.97 9 +0.00(+0.00%)
Mar 06, 2020 14.67 16.10 14.67 15.97 400 -0.03(-0.19%)
Mar 05, 2020 16.00 16.00 16.00 121 +0.00(+0.00%)
Mar 04, 2020 16.00 16.00 16.00 16.00 695 +1.43(+9.81%)
Mar 03, 2020 14.57 14.57 14.57 8 +0.00(+0.00%)
Mar 02, 2020 14.57 14.57 14.57 14.57 542 +0.01(+0.07%)
Feb 28, 2020 14.56 14.56 14.56 14.56 300 -1.53(-9.51%)
Feb 27, 2020 16.02 16.09 14.63 16.09 1,874 -0.70(-4.17%)
Feb 26, 2020 16.79 16.79 16.79 16.79 551 +1.70(+11.27%)
Feb 25, 2020 15.27 15.27 15.09 15.09 487 -0.46(-2.96%)
Feb 24, 2020 14.14 15.55 14.14 15.55 1,022 -0.89(-5.41%)
Feb 21, 2020 16.35 16.44 16.00 16.44 600 +0.74(+4.73%)
Feb 20, 2020 16.00 16.00 15.40 15.70 869 -1.65(-9.52%)
Feb 19, 2020 15.84 17.35 13.67 17.35 3,316 +1.37(+8.57%)
Feb 18, 2020 13.81 15.98 13.81 15.98 1,229 +1.88(+13.33%)
Feb 14, 2020 13.50 14.10 12.21 14.10 1,900 +1.58(+12.62%)
Feb 13, 2020 12.52 12.52 12.52 134 +0.00(+0.00%)
Feb 12, 2020 12.52 12.52 12.52 55 +0.00(+0.00%)
Feb 11, 2020 13.80 13.80 12.52 12.52 275 +0.11(+0.89%)
Feb 10, 2020 14.00 14.00 12.41 12.41 2,198 -1.59(-11.36%)
Feb 07, 2020 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Feb 06, 2020 14.00 14.00 14.00 14.00 100 -0.05(-0.36%)
Feb 05, 2020 14.05 14.05 14.05 14.05 212 +0.66(+4.93%)
Feb 04, 2020 13.39 13.39 13.39 156 +0.00(+0.00%)
Feb 03, 2020 13.38 13.97 12.78 13.39 2,605 -0.71(-5.04%)
Jan 31, 2020 13.39 14.10 13.32 14.10 4,200 +1.10(+8.46%)
Jan 30, 2020 12.65 13.01 12.65 13.00 729 -0.40(-2.99%)
Jan 29, 2020 12.40 13.40 12.40 13.40 2,276 +0.95(+7.63%)
Jan 28, 2020 12.00 12.94 12.00 12.45 3,083 +0.27(+2.26%)
Jan 27, 2020 11.88 13.45 11.88 12.18 4,117 +0.15(+1.24%)
Jan 24, 2020 12.09 12.09 12.03 12.03 400 -0.42(-3.39%)
Jan 23, 2020 12.45 12.45 12.45 143 +0.00(+0.00%)
Jan 22, 2020 12.58 12.65 12.45 12.45 1,230 -0.13(-1.05%)
Jan 21, 2020 12.50 12.60 12.50 12.58 561 +0.00(+0.00%)
Jan 17, 2020 12.17 12.60 12.17 12.58 900 +0.15(+1.25%)
Jan 16, 2020 12.55 12.55 12.08 12.43 1,800 +0.10(+0.81%)
Jan 15, 2020 12.60 12.60 12.32 12.32 2,049 -0.21(-1.68%)
Jan 14, 2020 12.54 12.54 12.54 84 +0.00(+0.00%)
Jan 13, 2020 12.30 12.54 12.30 12.54 713 +0.63(+5.34%)
Jan 10, 2020 12.20 12.57 11.90 11.90 4,800 -0.45(-3.64%)
Jan 09, 2020 11.53 12.44 11.53 12.35 6,972 +0.05(+0.41%)
Jan 08, 2020 12.30 12.30 12.30 12.30 555 -0.19(-1.52%)
Jan 07, 2020 12.73 12.73 12.49 12.49 743 -0.01(-0.08%)
Jan 06, 2020 13.20 13.20 12.50 12.50 435 +0.21(+1.75%)
Jan 03, 2020 13.25 13.25 12.29 12.29 900 -0.07(-0.60%)
Jan 02, 2020 13.25 13.25 12.09 12.36 1,820 -0.24(-1.90%)
Dec 31, 2019 13.25 13.25 11.93 12.60 1,500 -0.65(-4.91%)
Dec 30, 2019 13.25 13.25 13.25 13.25 103 +0.75(+6.00%)
Dec 27, 2019 12.78 13.00 12.50 12.50 1,200 +0.30(+2.46%)
Dec 26, 2019 12.20 12.20 12.20 12.20 519 -0.13(-1.07%)
Dec 24, 2019 12.33 12.33 12.33 137 +0.00(+0.00%)
Dec 23, 2019 12.60 12.60 12.20 12.33 2,588 -0.27(-2.13%)
Dec 20, 2019 12.01 12.60 12.00 12.60 4,500 +0.35(+2.86%)
Dec 19, 2019 12.35 12.35 12.12 12.25 2,763 -0.05(-0.41%)
Dec 18, 2019 12.13 12.50 12.13 12.30 1,828 -0.34(-2.69%)
Dec 17, 2019 12.64 12.64 12.64 12.64 180 -0.19(-1.48%)
Dec 16, 2019 13.57 13.97 12.65 12.83 5,207 -0.95(-6.89%)
Dec 13, 2019 13.78 13.78 13.78 13.78 500 +0.98(+7.66%)
Dec 12, 2019 12.00 12.94 12.00 12.80 1,708 +0.80(+6.67%)
Dec 11, 2019 12.62 13.97 12.00 12.00 5,561 -0.20(-1.64%)
Dec 10, 2019 12.51 12.51 12.14 12.20 4,288 -0.86(-6.58%)
Dec 09, 2019 11.75 14.10 11.75 13.06 10,300 -0.04(-0.31%)
Dec 06, 2019 13.13 13.13 12.90 13.10 11,964 +0.14(+1.04%)
Dec 05, 2019 13.13 13.13 12.52 12.96 2,660 -0.12(-0.88%)
Dec 04, 2019 13.20 13.20 13.08 13.08 952 -0.05(-0.41%)
Dec 03, 2019 13.20 13.20 12.88 13.13 3,920 +0.27(+2.11%)
Dec 02, 2019 13.20 13.30 12.86 12.86 5,806 -0.27(-2.06%)
Nov 29, 2019 13.13 13.13 13.13 13.13 738 +0.14(+1.06%)
Nov 27, 2019 13.03 13.20 12.86 13.00 1,181 -0.21(-1.56%)
Nov 26, 2019 13.17 13.21 13.17 13.20 856 +0.01(+0.10%)
Nov 25, 2019 13.13 13.20 13.13 13.19 2,205 +0.10(+0.74%)
Nov 22, 2019 14.05 14.05 12.96 13.09 1,329 -1.80(-12.11%)
Nov 21, 2019 14.77 14.89 14.22 14.89 4,168 -0.48(-3.12%)
Nov 20, 2019 14.79 15.57 14.79 15.37 4,342 +0.21(+1.38%)
Nov 19, 2019 14.98 15.32 14.98 15.16 7,401 -0.07(-0.45%)
Nov 18, 2019 15.40 15.57 14.32 15.23 13,158 +0.85(+5.89%)
Nov 15, 2019 13.66 14.39 13.65 14.39 2,067 +0.74(+5.46%)
Nov 14, 2019 13.61 14.29 13.61 13.64 3,994 -0.05(-0.37%)
Nov 13, 2019 14.08 14.86 13.53 13.69 12,871 -0.38(-2.67%)
Nov 12, 2019 12.25 15.57 12.25 14.07 25,878 +1.82(+14.87%)
Nov 11, 2019 16.05 16.05 12.25 12.25 22,731 -1.90(-13.42%)
Nov 08, 2019 13.37 14.89 13.37 14.14 29,098 +1.86(+15.11%)
Nov 07, 2019 9.478 13.20 9.478 12.29 12,531 +3.36(+37.60%)
Nov 04, 2019 8.930 8.930 8.930 0 +0.00(+0.00%)
Nov 01, 2019 8.930 8.930 8.930 1 +0.00(+0.00%)
Oct 31, 2019 8.930 8.930 8.930 73 +0.00(+0.00%)
Oct 30, 2019 8.930 8.930 8.930 211 +0.00(+0.00%)
Oct 29, 2019 8.930 8.930 8.930 8.930 147 -0.04(-0.45%)
Oct 28, 2019 8.964 8.970 8.964 8.970 871 +0.05(+0.61%)
Oct 25, 2019 8.916 8.916 8.916 8.916 147 +0.01(+0.08%)
Oct 24, 2019 8.909 8.909 8.909 8.909 147 -0.11(-1.20%)
Oct 22, 2019 9.018 9.018 9.018 0 -0.12(-1.33%)
Oct 21, 2019 9.140 9.140 9.140 9.140 611 +0.24(+2.66%)
Oct 18, 2019 9.190 9.190 8.530 8.903 3,840 -0.04(-0.50%)
Oct 17, 2019 8.947 8.947 8.947 41 +0.00(+0.00%)
Oct 16, 2019 8.947 8.947 8.947 59 +0.00(+0.00%)
Oct 14, 2019 8.947 8.947 8.947 0 +0.07(+0.75%)
Oct 11, 2019 9.309 9.313 8.463 8.880 1,920 -0.60(-6.30%)
Oct 10, 2019 9.478 9.478 9.478 9.478 273 +0.00(+0.00%)
Oct 09, 2019 9.478 9.478 9.478 189 +0.00(+0.00%)
Oct 08, 2019 9.478 9.478 9.478 115 +0.00(+0.00%)
Oct 07, 2019 9.478 9.478 9.478 143 +0.00(+0.00%)
Oct 04, 2019 9.478 9.478 9.478 98 +0.00(+0.00%)
Oct 02, 2019 9.478 9.478 9.478 0 +0.00(+0.00%)
Oct 01, 2019 9.478 9.478 9.478 214 +0.00(+0.00%)
Sep 30, 2019 9.478 9.478 9.478 9.478 295 +0.41(+4.48%)
Sep 27, 2019 9.072 9.113 8.796 9.072 1,920 +0.47(+5.51%)
Sep 26, 2019 9.478 9.478 8.598 8.598 1,282 -0.20(-2.31%)
Sep 25, 2019 8.293 8.970 8.165 8.801 3,169 -0.17(-1.89%)
Sep 23, 2019 8.970 8.970 8.970 0 +0.17(+1.92%)
Sep 20, 2019 9.471 9.729 8.801 8.801 886 -0.03(-0.38%)
Sep 19, 2019 9.119 9.322 8.835 8.835 2,865 -0.30(-3.33%)
Sep 18, 2019 9.478 9.478 9.140 9.140 462 -0.68(-6.90%)
Sep 17, 2019 9.823 9.823 9.817 9.817 3,174 -0.07(-0.68%)
Sep 16, 2019 9.884 9.884 9.884 9.884 493 -0.27(-2.67%)
Sep 13, 2019 10.15 10.15 10.15 156 +0.00(+0.00%)
Sep 12, 2019 9.986 10.15 9.986 10.15 794 +0.21(+2.14%)
Sep 11, 2019 9.986 9.986 9.942 9.942 896 -0.02(-0.17%)
Sep 10, 2019 9.817 9.959 9.817 9.959 395 +0.04(+0.41%)
Sep 09, 2019 9.823 9.918 9.823 9.918 982 -0.07(-0.68%)
Sep 06, 2019 10.09 10.09 9.986 9.986 886 +0.12(+1.24%)
Sep 05, 2019 9.864 9.864 9.864 302 +0.00(+0.00%)
Sep 04, 2019 9.952 10.26 9.864 9.864 3,321 -0.04(-0.41%)
Sep 03, 2019 10.26 10.31 9.580 9.905 2,410 -0.93(-8.56%)
Aug 30, 2019 10.84 10.84 10.83 10.83 443 -0.34(-3.03%)
Aug 29, 2019 10.61 11.17 10.24 11.17 2,418 +0.85(+8.20%)
Aug 28, 2019 11.34 11.47 10.15 10.32 2,063 -1.85(-15.23%)
Aug 27, 2019 12.19 12.19 11.91 12.18 2,194 -0.01(-0.06%)
Aug 26, 2019 11.51 12.19 11.51 12.19 2,420 +0.88(+7.78%)
Aug 23, 2019 10.83 11.31 10.19 11.31 2,067 -0.24(-2.05%)
Aug 22, 2019 13.61 13.61 11.54 11.54 1,980 -2.10(-15.41%)
Aug 21, 2019 18.69 22.42 13.55 13.64 18,503 -2.60(-16.02%)
Aug 20, 2019 14.22 16.25 14.17 16.25 13,915 +6.40(+65.06%)
Aug 19, 2019 8.124 9.844 8.124 9.844 636 +1.72(+21.17%)
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.