Veritec Stock Price History, VRTC Historical Prices

Add to My Stocks
$0.08 $0 (0%) VRTC stock closing price Aug 18, 2017 (Closing)

The 10 year data of Veritec stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Veritec P/E ratio data for the stock. The Veritec stock price history chart shows that the stock price was at a low of 0.03 on 20 Dec, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-140.080.080.080.0810000N/A5.55
2017-08-110.080.080.080.081000N/A5.55
2017-08-070.080.080.080.082050N/A5.55
2017-07-180.080.080.080.081000N/A5.55
2017-07-060.000.000.000.110N/AN/A
2017-07-050.000.000.000.110N/AN/A
2017-07-030.110.110.110.11733N/A7.63
2017-06-300.000.000.000.120N/AN/A
2017-06-290.000.000.000.120N/AN/A
2017-06-280.000.000.000.120N/AN/A
2017-06-270.000.000.000.120N/AN/A
2017-06-260.000.000.000.120N/AN/A
2017-06-230.000.000.000.120N/AN/A
2017-06-220.000.000.000.120N/AN/A
2017-06-210.000.000.000.120N/AN/A
2017-06-200.000.000.000.120N/AN/A
2017-06-190.000.000.000.120N/AN/A
2017-06-160.000.000.000.120N/AN/A
2017-06-150.120.120.120.1210000N/A8.46
2017-06-140.000.000.000.100N/AN/A
2017-06-130.120.120.100.106111N/A6.94
2017-06-120.000.000.000.100N/AN/A
2017-06-090.000.000.000.100N/AN/A
2017-06-080.000.000.000.100N/AN/A
2017-06-070.000.000.000.100N/AN/A
2017-06-060.000.000.000.100N/AN/A
2017-06-050.000.000.000.100N/AN/A
2017-06-020.000.000.000.100N/AN/A
2017-06-010.000.000.000.100N/AN/A
2017-05-310.000.000.000.100N/AN/A
2017-05-300.100.100.100.1010000N/A6.94
2017-05-290.000.000.000.140N/AN/A
2017-05-260.000.000.000.140N/AN/A
2017-05-250.000.000.000.140N/AN/A
2017-05-240.000.000.000.140N/AN/A
2017-05-230.000.000.000.140N/AN/A
2017-05-220.000.000.000.140N/AN/A
2017-05-190.000.000.000.140N/AN/A
2017-05-180.000.000.000.140N/AN/A
2017-05-170.000.000.000.140N/AN/A
2017-05-160.000.000.000.140N/AN/A
2017-05-150.000.000.000.140N/AN/A
2017-05-120.000.000.000.140N/AN/A
2017-05-110.000.000.000.140N/AN/A
2017-05-100.000.000.000.140N/AN/A
2017-05-090.000.000.000.140N/AN/A
2017-05-080.000.000.000.140N/AN/A
2017-05-050.000.000.000.140N/AN/A
2017-05-040.000.000.000.140N/AN/A
2017-05-030.000.000.000.140N/AN/A
2017-05-020.000.000.000.140N/AN/A
2017-05-010.000.000.000.140N/AN/A
2017-04-280.000.000.000.140N/AN/A
2017-04-270.140.140.140.1410000N/A10.21
2017-04-260.000.000.000.142N/AN/A
2017-04-250.140.140.140.145000N/A10.06
2017-04-240.000.000.000.160N/AN/A
2017-04-210.000.000.000.160N/AN/A
2017-04-200.160.160.160.165000N/A11.50
2017-04-190.000.000.000.130N/AN/A
2017-04-180.130.130.130.1310000N/A9.39
2017-04-170.150.150.150.155000N/A10.59
2017-04-140.000.000.000.150N/AN/A
2017-04-130.140.150.140.1530000N/A10.59
2017-04-120.100.130.100.1324100N/A8.83
2017-04-110.000.000.000.110N/AN/A
2017-04-100.000.000.000.110N/AN/A
2017-04-070.000.000.000.110N/AN/A
2017-04-060.000.000.000.110N/AN/A
2017-04-050.000.000.000.110N/AN/A
2017-04-040.000.000.000.110N/AN/A
2017-04-030.000.000.000.110N/AN/A
2017-03-310.000.000.000.110N/AN/A
2017-03-300.000.000.000.110N/AN/A
2017-03-290.000.000.000.110N/AN/A
2017-03-280.000.000.000.110N/AN/A
2017-03-270.000.000.000.110N/AN/A
2017-03-240.110.110.110.115705N/A7.41
2017-03-230.000.000.000.100N/AN/A
2017-03-220.000.000.000.100N/AN/A
2017-03-210.000.000.000.100N/AN/A
2017-03-200.000.000.000.100N/AN/A
2017-03-170.100.100.100.10340N/A7.27
2017-03-160.100.100.100.108000N/A7.06
2017-03-150.000.000.000.110N/AN/A
2017-03-140.000.000.000.110N/AN/A
2017-03-130.000.000.000.110N/AN/A
2017-03-100.000.000.000.1110N/AN/A
2017-03-090.000.000.000.110N/AN/A
Get more Data

Veritec Stock 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 Historical Prices: Past 5 years

Max Stock Price 0.28 Mar 12,2015
Min Stock Price 0.03 Dec 20,2012
Avg Stock Price 0.1

Veritec Historical PE ratio: Past 5 years

Max PE Ratio 7.69 Dec 05,2016
Min PE Ratio 5.39 Nov 22,2016
Avg PE Ratio 6.46

Veritec Historical PS ratio: Past 5 years

Max PS Ratio 11.5 Apr 20,2017
Min PS Ratio 0.69 Dec 20,2012
Avg PS Ratio 4.68

VRTC Industry Peers

Company Price Change (%)
Mitek (MITK)9.90 (0%)
Identiv (INVE)4.940.02 (0.4%)
Magal Security (MAGS)4.820.09 (1.83%)
Mace Security (MACE)0.390 (0%)
Napco Security Technologies (NSSC)7.750.25 (3.33%)
Universal Security Instruments (UUU)2.080.03 (1.46%)

We provide Veritec historical quotes 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 daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. VRTC saw a high of 0, and a low of 0 on last trading day. The average P/S ratio was 4.24 as can be seen by Veritec stock price history. .