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

Vericity Inc (NQ: VERY )

11.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2023 4.930 5.200 4.790 4.830 1,778 -0.60(-11.03%)
Aug 30, 2023 5.530 5.530 5.429 5.429 1,782 -0.52(-8.76%)
Aug 29, 2023 5.950 5.950 5.950 5.950 174 +0.10(+1.63%)
Aug 28, 2023 5.290 5.855 5.290 5.855 624 +0.85(+17.10%)
Aug 25, 2023 5.000 5.000 5.000 5.000 202 -0.55(-9.91%)
Aug 24, 2023 5.550 5.550 5.550 5.550 619 +0.00(+0.00%)
Aug 23, 2023 5.550 5.550 5.550 5.550 201 -0.05(-0.89%)
Aug 22, 2023 5.900 5.900 5.600 5.600 482 +0.01(+0.18%)
Aug 21, 2023 6.440 6.440 5.400 5.590 3,284 -0.43(-7.14%)
Aug 18, 2023 6.220 6.230 6.020 6.020 714 -0.62(-9.34%)
Aug 17, 2023 6.640 6.760 6.140 6.640 4,059 -0.29(-4.18%)
Aug 16, 2023 6.000 7.000 6.000 6.929 19,195 +0.89(+14.73%)
Aug 15, 2023 5.760 6.190 5.760 6.040 1,842 -0.36(-5.63%)
Aug 14, 2023 6.420 6.420 6.400 6.400 1,205 -0.30(-4.48%)
Aug 11, 2023 6.910 6.910 6.659 6.700 1,221 -0.19(-2.76%)
Aug 10, 2023 7.180 7.180 6.660 6.890 4,153 -0.58(-7.79%)
Aug 09, 2023 6.940 7.472 6.940 7.472 1,583 +0.27(+3.70%)
Aug 07, 2023 7.205 89 +0.29(+4.27%)
Aug 03, 2023 6.910 62 -0.32(-4.43%)
Aug 02, 2023 7.210 7.230 7.210 7.230 929 +0.21(+2.99%)
Aug 01, 2023 7.020 7.020 6.920 7.020 1,566 -0.01(-0.14%)
Jul 31, 2023 6.970 7.030 6.970 7.030 558 -0.33(-4.48%)
Jul 28, 2023 7.300 7.590 7.200 7.360 2,754 +0.07(+0.96%)
Jul 27, 2023 6.950 7.290 6.900 7.290 1,307 -0.15(-2.02%)
Jul 26, 2023 7.300 7.680 7.220 7.440 2,947 -0.01(-0.13%)
Jul 25, 2023 7.200 7.480 7.200 7.450 1,424 -0.04(-0.53%)
Jul 21, 2023 7.490 476 +0.43(+6.09%)
Jul 20, 2023 7.220 7.710 7.060 7.060 8,510 -0.27(-3.67%)
Jul 19, 2023 7.130 7.650 7.110 7.329 10,279 +0.11(+1.51%)
Jul 18, 2023 7.440 7.620 7.140 7.220 8,757 -0.01(-0.14%)
Jul 17, 2023 6.820 7.410 6.820 7.230 7,783 +0.03(+0.42%)
Jul 14, 2023 6.960 7.380 6.950 7.200 5,087 -0.11(-1.50%)
Jul 13, 2023 6.990 7.310 6.770 7.310 4,580 +0.33(+4.73%)
Jul 12, 2023 7.160 7.160 6.960 6.980 2,508 +0.08(+1.16%)
Jul 11, 2023 7.030 7.340 6.760 6.900 16,211 +0.10(+1.48%)
Jul 10, 2023 6.230 6.940 6.000 6.799 8,730 +0.60(+9.67%)
Jul 07, 2023 6.200 6.200 6.200 6.200 325 +0.07(+1.14%)
Jul 06, 2023 6.130 6.130 6.130 6.130 149 +0.10(+1.66%)
Jun 30, 2023 6.030 455 -0.07(-1.15%)
Jun 29, 2023 5.970 6.100 5.800 6.100 10,851 +0.17(+2.87%)
Jun 28, 2023 5.800 6.100 5.600 5.930 19,801 +0.08(+1.37%)
Jun 27, 2023 5.900 6.210 5.820 5.850 3,646 +0.05(+0.86%)
Jun 26, 2023 5.570 6.480 5.300 5.800 16,540 +0.14(+2.47%)
Jun 23, 2023 5.850 6.060 5.620 5.660 9,805 -0.15(-2.58%)
Jun 22, 2023 5.780 6.210 5.760 5.810 2,444 +0.06(+1.04%)
Jun 21, 2023 5.750 5.750 5.390 5.750 2,451 +0.02(+0.35%)
Jun 20, 2023 5.730 5.730 5.730 5.730 361 -0.21(-3.54%)
Jun 16, 2023 5.840 5.940 5.620 5.940 2,028 +0.36(+6.45%)
Jun 15, 2023 5.990 6.148 5.535 5.580 4,309 -0.47(-7.77%)
Jun 14, 2023 6.220 6.220 6.050 6.050 1,820 -0.05(-0.82%)
Jun 13, 2023 6.500 6.500 6.090 6.100 3,922 -0.47(-7.15%)
Jun 08, 2023 6.570 147 +0.00(+0.07%)
Jun 07, 2023 6.530 6.565 6.530 6.565 528 -0.19(-2.78%)
Jun 06, 2023 6.750 6.753 6.750 6.753 6,058 +0.16(+2.47%)
Jun 05, 2023 6.590 6.590 6.590 6.590 653 -0.16(-2.37%)
Jun 02, 2023 6.560 6.750 6.560 6.750 1,268 +0.19(+2.90%)
Jun 01, 2023 6.610 6.610 6.560 6.560 2,286 -0.19(-2.81%)
May 31, 2023 6.890 6.890 6.740 6.750 6,799 -0.55(-7.52%)
May 30, 2023 7.299 7.299 7.299 7.299 378 +0.40(+5.78%)
May 26, 2023 6.850 6.900 6.850 6.900 611 -0.06(-0.93%)
May 24, 2023 6.965 233 +0.19(+2.86%)
May 23, 2023 7.150 7.150 6.771 6.771 469 +0.03(+0.46%)
May 22, 2023 6.740 7.100 6.740 6.740 614 -0.26(-3.71%)
May 18, 2023 7.000 330 +0.00(+0.00%)
May 17, 2023 7.000 7.100 6.990 7.000 6,367 -0.20(-2.78%)
May 16, 2023 7.190 7.200 7.190 7.200 438 -0.25(-3.42%)
May 15, 2023 7.200 7.455 7.200 7.455 295 +0.26(+3.69%)
May 11, 2023 7.190 57 +0.09(+1.27%)
May 10, 2023 6.890 7.100 6.500 7.100 3,467 +0.36(+5.29%)
May 09, 2023 6.870 6.870 6.700 6.744 2,695 -0.13(-1.84%)
May 08, 2023 7.000 7.350 6.850 6.870 2,209 -0.13(-1.86%)
May 05, 2023 6.850 7.540 6.800 7.000 2,248 +0.15(+2.19%)
May 03, 2023 6.850 96 -0.40(-5.45%)
May 02, 2023 6.620 7.245 6.610 7.245 659 +0.58(+8.78%)
May 01, 2023 6.740 7.556 6.570 6.660 6,380 -0.70(-9.46%)
Apr 28, 2023 7.350 7.356 7.350 7.356 1,238 -0.24(-3.21%)
Apr 25, 2023 7.600 40 +0.23(+3.12%)
Apr 18, 2023 7.370 154 -0.06(-0.84%)
Apr 17, 2023 7.433 7.433 7.433 7.433 278 -0.23(-3.03%)
Apr 14, 2023 7.469 7.665 7.469 7.665 1,309 +0.16(+2.20%)
Apr 13, 2023 7.500 7.500 7.500 7.500 335 -0.08(-1.05%)
Apr 12, 2023 7.580 7.580 7.580 7.580 448 +0.00(+0.00%)
Apr 11, 2023 7.580 7.580 7.580 7.580 560 -0.00(-0.00%)
Apr 10, 2023 7.790 7.790 7.580 7.580 744 -0.06(-0.81%)
Apr 06, 2023 7.642 7.642 7.642 7.642 749 -0.24(-3.08%)
Apr 05, 2023 7.529 7.885 7.529 7.885 1,961 +0.51(+6.99%)
Apr 04, 2023 7.990 7.990 7.360 7.370 1,689 -0.42(-5.39%)
Mar 27, 2023 7.790 238 -0.01(-0.13%)
Mar 24, 2023 7.800 7.800 7.800 7.800 493 -0.26(-3.23%)
Mar 22, 2023 8.060 107 +0.07(+0.88%)
Mar 21, 2023 7.510 7.990 7.510 7.990 3,376 -0.00(-0.00%)
Mar 20, 2023 7.990 7.990 7.990 7.990 348 +0.00(+0.00%)
Mar 17, 2023 7.970 7.990 7.890 7.990 1,665 +0.12(+1.52%)
Mar 16, 2023 7.770 8.000 7.770 7.870 2,879 +0.07(+0.90%)
Mar 15, 2023 7.600 7.810 7.600 7.800 1,076 +0.40(+5.41%)
Mar 14, 2023 7.770 8.010 7.400 7.400 3,049 -0.19(-2.50%)
Mar 13, 2023 7.350 7.590 7.350 7.590 2,043 +0.19(+2.57%)
Mar 10, 2023 7.400 7.400 7.400 7.400 404 -0.01(-0.13%)
Mar 09, 2023 7.410 7.410 7.410 7.410 395 -0.03(-0.40%)
Mar 07, 2023 7.440 104 -0.23(-3.06%)
Mar 06, 2023 7.520 7.675 7.520 7.675 1,607 +0.29(+3.86%)
Mar 03, 2023 8.000 8.000 7.360 7.390 2,017 -0.23(-3.02%)
Mar 02, 2023 7.800 8.490 7.620 7.620 5,727 -0.02(-0.26%)
Mar 01, 2023 7.630 7.640 7.340 7.640 4,326 +0.79(+11.53%)
Feb 28, 2023 6.740 6.985 6.730 6.850 1,024 -0.05(-0.72%)
Feb 27, 2023 6.740 6.900 6.740 6.900 1,240 +0.17(+2.53%)
Feb 24, 2023 7.330 7.330 6.730 6.730 2,312 -0.50(-6.92%)
Feb 23, 2023 7.270 7.270 7.230 7.230 3,971 -0.02(-0.28%)
Feb 21, 2023 7.250 4,097 -0.13(-1.76%)
Feb 16, 2023 7.380 4,487 +0.28(+3.94%)
Feb 15, 2023 7.710 7.710 7.100 7.100 2,130 -0.35(-4.70%)
Feb 14, 2023 7.520 7.520 7.250 7.450 6,042 -0.25(-3.25%)
Feb 13, 2023 7.700 7.700 7.700 7.700 477 -0.04(-0.52%)
Feb 10, 2023 7.400 7.970 7.200 7.740 15,826 +0.04(+0.52%)
Feb 09, 2023 8.100 8.300 7.700 7.700 8,115 -0.40(-4.94%)
Feb 08, 2023 8.130 8.130 8.100 8.100 3,781 +0.19(+2.47%)
Feb 07, 2023 7.995 8.000 7.868 7.905 7,039 +0.31(+4.01%)
Feb 06, 2023 8.000 8.000 7.600 7.600 8,789 -0.10(-1.30%)
Feb 03, 2023 8.700 8.700 7.700 7.700 9,158 -0.30(-3.75%)
Feb 02, 2023 8.250 8.250 8.000 8.000 1,202 -0.25(-3.03%)
Feb 01, 2023 7.940 8.550 7.940 8.250 5,066 +0.26(+3.26%)
Jan 31, 2023 7.960 7.990 7.940 7.990 2,662 +0.43(+5.69%)
Jan 30, 2023 7.500 7.780 7.500 7.560 495 -0.04(-0.53%)
Jan 26, 2023 7.600 156 +0.05(+0.66%)
Jan 25, 2023 7.150 7.570 6.550 7.550 7,648 -0.20(-2.58%)
Jan 23, 2023 7.750 10 +0.75(+10.71%)
Jan 20, 2023 6.990 7.550 6.560 7.000 570 +0.00(+0.00%)
Jan 19, 2023 7.030 7.050 6.881 7.000 2,597 -0.26(-3.58%)
Jan 17, 2023 7.260 859 -0.19(-2.48%)
Jan 13, 2023 7.030 7.521 7.020 7.445 2,794 -0.19(-2.55%)
Jan 12, 2023 7.800 8.150 7.640 7.640 3,431 +0.12(+1.60%)
Jan 11, 2023 8.160 8.160 7.410 7.520 1,054 -0.68(-8.29%)
Jan 10, 2023 8.330 8.600 8.200 8.200 1,312 -0.15(-1.80%)
Jan 09, 2023 7.980 8.350 7.980 8.350 964 +0.36(+4.51%)
Jan 06, 2023 8.000 8.550 7.700 7.990 2,514 -0.01(-0.12%)
Jan 05, 2023 7.990 8.000 7.750 8.000 1,321 +0.16(+2.04%)
Jan 04, 2023 7.120 7.840 7.120 7.840 617 +0.34(+4.53%)
Dec 30, 2022 7.500 92 +0.50(+7.14%)
Dec 29, 2022 7.250 7.250 7.000 7.000 1,318 +0.00(+0.00%)
Dec 28, 2022 7.000 7.275 7.000 7.000 4,468 +0.30(+4.48%)
Dec 27, 2022 6.700 6.832 6.700 6.700 1,519 -0.60(-8.27%)
Dec 23, 2022 7.304 7.304 7.304 7.304 686 -0.20(-2.62%)
Dec 22, 2022 6.875 9.279 6.875 7.500 34,237 +0.35(+4.90%)
Dec 16, 2022 7.150 111 +0.10(+1.42%)
Dec 15, 2022 6.950 7.150 6.950 7.050 1,192 +0.15(+2.17%)
Dec 14, 2022 6.900 6.900 6.900 6.900 758 -0.06(-0.86%)
Dec 09, 2022 6.960 201 +0.31(+4.71%)
Dec 08, 2022 6.647 6.647 6.647 6.647 393 +0.10(+1.48%)
Dec 02, 2022 6.550 74 -0.15(-2.24%)
Dec 01, 2022 6.700 6.700 6.700 6.700 265 +0.15(+2.29%)
Nov 29, 2022 6.550 26 -0.00(-0.00%)
Nov 18, 2022 6.550 71 -0.15(-2.24%)
Nov 17, 2022 6.700 6.700 6.660 6.700 1,119 -0.05(-0.74%)
Nov 16, 2022 6.750 6.750 6.750 6.750 170 -0.25(-3.57%)
Nov 08, 2022 7.000 6 +0.31(+4.58%)
Nov 07, 2022 6.840 6.840 6.694 6.694 1,512 -0.00(-0.02%)
Nov 02, 2022 6.695 158 -0.28(-4.01%)
Nov 01, 2022 6.975 6.975 6.975 6.975 437 +0.04(+0.65%)
Oct 31, 2022 7.100 7.100 6.930 6.930 643 +0.06(+0.87%)
Oct 24, 2022 6.870 277 -0.14(-2.00%)
Oct 19, 2022 7.010 182 +0.00(+0.00%)
Oct 18, 2022 7.510 7.510 7.010 7.010 506 -0.56(-7.40%)
Oct 17, 2022 7.540 7.570 7.520 7.570 556 +0.50(+7.06%)
Oct 12, 2022 7.071 33 -0.01(-0.13%)
Oct 11, 2022 7.460 7.490 7.080 7.080 1,220 -0.41(-5.47%)
Oct 10, 2022 7.490 7.490 7.490 7.490 407 -0.53(-6.61%)
Oct 07, 2022 7.510 8.020 7.510 8.020 668 +0.77(+10.62%)
Oct 06, 2022 7.250 7.250 7.250 7.250 422 -0.24(-3.20%)
Oct 05, 2022 7.490 7.490 7.490 7.490 494 -0.53(-6.61%)
Oct 04, 2022 7.940 8.020 7.300 8.020 2,536 +0.82(+11.39%)
Oct 03, 2022 7.199 7.220 7.199 7.200 607 -0.30(-4.00%)
Sep 30, 2022 7.393 7.545 7.393 7.500 1,068 +0.20(+2.74%)
Sep 28, 2022 7.300 30 +0.05(+0.69%)
Sep 27, 2022 7.200 7.250 6.980 7.250 678 +0.00(+0.00%)
Sep 26, 2022 7.000 7.250 7.000 7.250 771 +0.14(+1.94%)
Sep 23, 2022 6.930 7.250 6.930 7.112 1,150 +0.36(+5.37%)
Sep 22, 2022 7.300 7.300 6.750 6.750 7,278 +0.15(+2.26%)
Sep 20, 2022 6.601 289 -0.40(-5.71%)
Sep 19, 2022 7.190 7.190 7.000 7.000 1,067 -0.28(-3.85%)
Sep 16, 2022 7.000 7.280 7.000 7.280 2,750 +0.05(+0.66%)
Sep 15, 2022 6.760 7.232 6.760 7.232 694 +0.44(+6.51%)
Sep 14, 2022 6.790 6.965 6.790 6.790 1,587 -0.20(-2.86%)
Sep 12, 2022 6.990 77 +0.31(+4.56%)
Sep 09, 2022 7.200 7.250 6.500 6.685 4,353 -0.32(-4.50%)
Sep 08, 2022 7.000 7.000 7.000 7.000 409 +0.00(+0.00%)
Sep 07, 2022 6.500 7.000 6.500 7.000 3,914 -0.06(-0.88%)
Sep 06, 2022 7.210 7.250 7.062 7.062 1,026 +0.04(+0.53%)
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.