Veritec Stock Price History, VRTC Historical Prices

Add to My Stocks
$0.05 $0 (0%) VRTC stock closing price Feb 21, 2018 (Closing)

Veritec stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Veritec price to earnings ratio data. The stock price was at a 5 year high of $0.28 on Mar 12, 2015 as seen from Veritec stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.05 0.05 0.05 0.05 210 - -
2018-02-13 0.08 0.08 0.08 0.08 1,000 - -
2018-02-06 0.05 0.05 0.05 0.05 1,500 - -
2018-02-05 0 0 0 0.05 0 - -
2018-02-02 0.2 0.2 0.05 0.05 15,100 - -
2018-02-01 0.05 0.05 0.05 0.05 10,900 - -
2018-01-31 0.05 0.05 0.05 0.05 2,599 - -
2018-01-26 0.05 0.05 0.05 0.05 10 - -
2018-01-17 0.04 0.04 0.04 0.04 500 - -
2018-01-16 0.05 0.05 0.05 0.05 5,000 - -
2018-01-08 0.05 0.05 0.05 0.05 10,000 - -
2017-12-28 0.03 0.03 0.03 0.03 1,000 - -
2017-12-27 0.05 0.05 0.05 0.05 500 - -
2017-12-19 0.08 0.08 0.05 0.05 2,859 - -
2017-12-18 0.08 0.08 0.08 0.08 2,400 - -
2017-12-04 0 0 0 0.07 0 - -
2017-12-01 0 0 0 0.07 0 - -
2017-11-30 0.07 0.07 0.07 0.07 1,000 - 4.86
2017-11-29 0 0 0 0.07 0 - -
2017-11-28 0 0 0 0.07 0 - -
2017-11-27 0.07 0.07 0.07 0.07 5,000 - 4.86
2017-11-24 0 0 0 0.07 0 - -
2017-11-23 0 0 0 0.07 0 - -
2017-11-22 0 0 0 0.07 0 - -
2017-11-21 0 0 0 0.07 0 - -
2017-11-20 0 0 0 0.07 0 - -
2017-11-17 0 0 0 0.07 50 - -
2017-11-16 0 0 0 0.07 0 - -
2017-11-15 0.07 0.07 0.07 0.07 11,000 - 4.86
2017-11-14 0 0 0 0.08 0 - -
2017-11-13 0.08 0.08 0.08 0.08 10,000 - 5.55
2017-11-10 0 0 0 0.06 0 - -
2017-11-09 0 0 0 0.06 0 - -
2017-11-08 0 0 0 0.06 0 - -
2017-11-07 0 0 0 0.06 0 - -
2017-11-06 0 0 0 0.06 0 - -
2017-11-03 0 0 0 0.06 0 - -
2017-11-02 0 0 0 0.06 0 - -
2017-11-01 0 0 0 0.06 0 - -
2017-10-31 0 0 0 0.06 0 - -
2017-10-30 0 0 0 0.06 0 - -
2017-10-27 0 0 0 0.06 0 - -
2017-10-26 0 0 0 0.06 0 - -
2017-10-25 0 0 0 0.06 0 - -
2017-10-24 0 0 0 0.06 10 - -
2017-10-23 0 0 0 0.06 0 - -
2017-10-20 0 0 0 0.06 0 - -
2017-10-19 0 0 0 0.06 0 - -
2017-10-18 0.06 0.06 0.06 0.06 100 - 4.16
2017-10-17 0 0 0 0.08 0 - -
2017-10-16 0 0 0 0.08 0 - -
2017-10-13 0 0 0 0.08 0 - -
2017-10-12 0 0 0 0.08 0 - -
2017-10-11 0 0 0 0.08 3 - -
2017-10-10 0 0 0 0.08 0 - -
2017-10-09 0 0 0 0.08 0 - -
2017-10-06 0 0 0 0.08 0 - -
2017-10-05 0 0 0 0.08 0 - -
2017-10-04 0 0 0 0.08 0 - -
2017-10-03 0 0 0 0.08 0 - -
2017-10-02 0 0 0 0.08 0 - -
2017-09-29 0 0 0 0.08 0 - -
2017-09-28 0 0 0 0.08 0 - -
2017-09-27 0 0 0 0.08 0 - -
2017-09-26 0 0 0 0.08 0 - -
2017-09-25 0 0 0 0.08 0 - -
2017-09-22 0 0 0 0.08 0 - -
2017-09-21 0 0 0 0.08 0 - -
2017-09-20 0 0 0 0.08 0 - -
2017-09-19 0 0 0 0.08 0 - -
2017-09-18 0 0 0 0.08 0 - -
2017-09-15 0 0 0 0.08 0 - -
2017-09-14 0 0 0 0.08 0 - -
2017-09-13 0 0 0 0.08 0 - -
2017-09-12 0 0 0 0.08 0 - -
2017-09-11 0 0 0 0.08 0 - -
2017-09-08 0 0 0 0.08 0 - -
2017-09-07 0 0 0 0.08 0 - -
2017-09-06 0 0 0 0.08 0 - -
2017-09-05 0 0 0 0.08 0 - -
2017-09-04 0 0 0 0.08 0 - -
2017-09-01 0 0 0 0.08 0 - -
2017-08-31 0 0 0 0.08 0 - -
2017-08-30 0 0 0 0.08 0 - -
2017-08-29 0 0 0 0.08 0 - -
2017-08-28 0 0 0 0.08 0 - -
2017-08-25 0 0 0 0.08 0 - -
2017-08-24 0 0 0 0.08 0 - -
2017-08-23 0 0 0 0.08 0 - -
Get more Data

Veritec Stock History Chart

View VRTC PE ratio, PS ratio stocks charts and compare with peers.
VRTC Chart
Note: Compare Veritec stock price history with the index and industry peers.

Veritec Stock Price History: Past 5 years

Max Stock Price0.28Mar 12,2015
Min Stock Price0.03Dec 30,2013
Avg Stock Price0.1

Veritec Historical PE ratio: Past 5 years

Max PE Ratio7.69Dec 05,2016
Min PE Ratio5.39Nov 22,2016
Avg PE Ratio6.46

Veritec Historical PS ratio: Past 5 years

Max PS Ratio11.5Apr 20,2017
Min PS Ratio2.4Feb 27,2013
Avg PS Ratio5.96

VRTC Industry Peers

Company Price Change (%)
Mitek (MITK)7.850.1 (1.26%)
Identiv (INVE)4.140.09 (2.13%)
Mace Security (MACE)0.370.01 (2.63%)
Napco Security Technologies (NSSC)9.850.1 (1.01%)
Universal Security Instruments (UUU)1.30.15 (10.34%)
Checkpoint Systems (CKP)10.140 (0%)

We provide Veritec share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Veritec stock analysis. Veritec stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. VRTC stock saw an opening price of $0, and a closing price of $0.05 on Feb 21, 2018. The company's P/S ratio was at a high of 11.5 on Apr 20, 2017 according to our Veritec stock history data.