VERTEL CORP (VRTL) Exchange: NASDAQ
Data as of July 16, 2025
$35.04 ($1.37) 4.07%
VERTEL CORP - Daily Information
Click for more stock information on VERTEL CORP.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $32.87 |
| Previous Close | $35.04 |
| High | $35.70 |
| Low | $32.59 |
| Adjusted Open | $32.87 |
| Previous Adjusted Close | $35.04 |
| Adjusted High | $35.70 |
| Adjusted Low | $32.59 |
Invest in VERTEL CORP (VRTL)
Historical Stock Data for VERTEL CORP (VRTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $32.87 | $35.70 | $32.59 | $35.04 | $35.04 | 82,019 |
| 2025-07-10 | $38.00 | $38.00 | $27.40 | $33.67 | $33.67 | 241,143 |
| 2025-07-09 | $37.35 | $38.87 | $37.15 | $38.38 | $38.38 | 24,465 |
| 2025-07-08 | $39.40 | $39.40 | $36.64 | $37.28 | $37.28 | 25,672 |
| 2025-07-07 | $37.29 | $38.74 | $36.36 | $37.18 | $37.18 | 25,582 |
| 2025-07-03 | $36.51 | $38.92 | $36.50 | $38.29 | $38.29 | 114,928 |
| 2025-07-02 | $36.00 | $37.29 | $35.57 | $36.48 | $36.48 | 18,745 |
| 2025-07-01 | $37.78 | $38.06 | $33.89 | $35.41 | $35.41 | 51,580 |
| 2025-06-30 | $38.85 | $39.00 | $37.75 | $38.48 | $38.48 | 27,488 |
| 2025-06-27 | $38.08 | $38.63 | $36.66 | $37.94 | $37.94 | 29,935 |
| 2025-06-26 | $35.47 | $36.97 | $35.13 | $36.03 | $36.03 | 22,893 |
| 2025-06-25 | $35.80 | $36.13 | $34.70 | $34.78 | $34.78 | 16,956 |
| 2025-06-24 | $33.18 | $35.45 | $32.97 | $35.16 | $35.16 | 24,064 |
| 2025-06-23 | $32.25 | $33.08 | $30.04 | $32.25 | $32.25 | 38,706 |
| 2025-06-20 | $33.75 | $33.75 | $32.09 | $33.12 | $33.12 | 19,664 |
| 2025-06-18 | $32.11 | $34.40 | $32.11 | $33.61 | $33.61 | 21,464 |
| 2025-06-17 | $31.77 | $33.52 | $31.77 | $32.03 | $32.03 | 28,635 |
| 2025-06-16 | $31.06 | $32.50 | $31.06 | $32.50 | $32.50 | 36,987 |
| 2025-06-13 | $29.40 | $30.45 | $29.03 | $29.55 | $29.55 | 19,788 |
| 2025-06-12 | $29.31 | $31.38 | $29.23 | $31.38 | $31.38 | 26,416 |
| 2025-06-11 | $28.03 | $29.80 | $28.01 | $29.17 | $29.17 | 49,522 |
| 2025-06-10 | $30.09 | $30.15 | $27.52 | $28.12 | $28.12 | 41,578 |
| 2025-06-09 | $31.71 | $31.71 | $29.75 | $30.02 | $30.02 | 34,548 |
| 2025-06-06 | $31.00 | $32.27 | $31.00 | $31.90 | $31.90 | 33,846 |
| 2025-06-05 | $30.71 | $30.90 | $29.57 | $30.32 | $30.32 | 34,047 |
| 2025-06-04 | $31.35 | $31.78 | $30.56 | $30.68 | $30.68 | 55,347 |
| 2025-06-03 | $29.96 | $31.73 | $29.60 | $30.28 | $30.28 | 51,559 |
| 2025-06-02 | $28.29 | $28.86 | $27.11 | $28.86 | $28.86 | 16,995 |
| 2025-05-30 | $27.46 | $27.88 | $26.55 | $27.87 | $27.87 | 11,278 |
| 2025-05-29 | $31.53 | $31.53 | $27.84 | $28.45 | $28.45 | 29,822 |
| 2025-05-28 | $28.50 | $28.85 | $27.70 | $28.70 | $28.70 | 28,810 |
| 2025-05-27 | $27.85 | $29.17 | $27.85 | $28.95 | $28.95 | 27,313 |
| 2025-05-23 | $24.81 | $26.70 | $24.26 | $26.33 | $26.33 | 16,182 |
| 2025-05-22 | $25.00 | $26.72 | $24.80 | $26.12 | $26.12 | 24,662 |
| 2025-05-21 | $27.21 | $27.67 | $25.89 | $26.55 | $26.55 | 16,601 |
| 2025-05-20 | $26.74 | $27.54 | $26.74 | $27.54 | $27.54 | 15,487 |
| 2025-05-19 | $25.98 | $27.50 | $25.90 | $27.50 | $27.50 | 19,390 |
| 2025-05-16 | $27.67 | $27.67 | $26.28 | $27.16 | $27.16 | 16,900 |
| 2025-05-15 | $27.14 | $28.13 | $26.99 | $27.30 | $27.30 | 25,159 |
| 2025-05-14 | $28.80 | $29.43 | $28.12 | $29.07 | $29.07 | 36,785 |
| 2025-05-13 | $25.48 | $28.13 | $25.28 | $27.15 | $27.15 | 33,405 |
| 2025-05-12 | $25.00 | $25.25 | $24.25 | $25.25 | $25.25 | 27,222 |
| 2025-05-09 | $22.85 | $23.00 | $21.00 | $21.79 | $21.79 | 37,865 |
| 2025-05-08 | $23.22 | $23.26 | $22.32 | $22.50 | $22.50 | 19,747 |
| 2025-05-07 | $21.07 | $22.47 | $20.80 | $22.47 | $22.47 | 10,696 |
| 2025-05-06 | $20.98 | $21.70 | $20.74 | $21.51 | $21.51 | 20,906 |
| 2025-05-05 | $21.31 | $22.50 | $21.31 | $22.13 | $22.13 | 29,133 |
| 2025-05-02 | $21.39 | $23.21 | $21.39 | $22.34 | $22.34 | 49,460 |
| 2025-05-01 | $20.73 | $22.08 | $20.73 | $21.18 | $21.18 | 54,267 |
| 2025-04-30 | $16.55 | $18.10 | $16.19 | $18.10 | $18.10 | 38,414 |
| 2025-04-29 | $18.80 | $18.90 | $17.95 | $18.51 | $18.51 | 30,962 |
| 2025-04-28 | $18.68 | $19.32 | $17.75 | $18.52 | $18.52 | 22,731 |
| 2025-04-25 | $17.78 | $19.73 | $17.78 | $18.85 | $18.85 | 87,704 |
| 2025-04-24 | $16.56 | $17.93 | $16.39 | $17.51 | $17.51 | 84,707 |
| 2025-04-23 | $18.14 | $18.25 | $15.08 | $15.30 | $15.30 | 98,997 |
| 2025-04-22 | $12.09 | $13.16 | $12.09 | $13.05 | $13.05 | 19,883 |
| 2025-04-21 | $12.88 | $12.88 | $11.00 | $11.65 | $11.65 | 11,292 |
| 2025-04-17 | $13.28 | $13.78 | $12.81 | $13.71 | $13.71 | 22,571 |
| 2025-04-16 | $12.87 | $13.20 | $12.59 | $13.17 | $13.17 | 2,665 |
| 2025-04-15 | $13.27 | $13.80 | $13.23 | $13.47 | $13.47 | 13,887 |
| 2025-04-14 | $13.95 | $13.95 | $12.88 | $13.16 | $13.16 | 16,344 |
| 2025-04-11 | $11.68 | $12.45 | $11.07 | $12.45 | $12.45 | 6,807 |
| 2025-04-10 | $12.58 | $12.89 | $11.40 | $11.85 | $11.85 | 22,655 |
| 2025-04-09 | $10.91 | $14.86 | $10.64 | $13.80 | $13.80 | 39,366 |
| 2025-04-08 | $13.22 | $13.22 | $9.78 | $10.48 | $10.48 | 44,566 |
| 2025-04-07 | $7.57 | $11.34 | $7.57 | $10.80 | $10.80 | 23,879 |
| 2025-04-04 | $10.00 | $10.03 | $7.93 | $9.40 | $9.40 | 44,879 |
| 2025-04-03 | $13.52 | $14.01 | $12.13 | $12.39 | $12.39 | 18,190 |
| 2025-04-02 | $15.69 | $16.51 | $15.39 | $16.49 | $16.49 | 26,547 |
| 2025-04-01 | $14.71 | $15.85 | $14.30 | $15.77 | $15.77 | 3,211 |
| 2025-03-31 | $14.24 | $14.59 | $13.61 | $14.53 | $14.53 | 5,119 |
| 2025-03-28 | $15.48 | $15.57 | $14.86 | $15.37 | $15.37 | 7,498 |
| 2025-03-27 | $17.34 | $17.61 | $16.11 | $16.51 | $16.51 | 9,530 |
| 2025-03-26 | $20.20 | $20.99 | $18.05 | $18.73 | $18.73 | 14,558 |
| 2025-03-25 | $23.61 | $23.84 | $23.61 | $23.84 | $23.84 | 1,902 |