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

Verde Clean Fuels, Inc. - Class A Common Stock (NQ: VGAS )

4.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024 4.900 4.940 4.610 4.940 21,931 +0.00(+0.00%)
May 21, 2024 5.040 5.060 4.860 4.940 5,012 +0.13(+2.70%)
May 20, 2024 5.000 5.000 4.610 4.810 14,464 -0.15(-3.02%)
May 17, 2024 4.950 4.960 4.800 4.960 4,850 +0.04(+0.81%)
May 16, 2024 4.500 4.920 4.500 4.920 6,144 +0.32(+6.96%)
May 15, 2024 4.400 4.640 4.400 4.600 23,990 +0.20(+4.55%)
May 14, 2024 4.590 4.590 4.400 4.400 4,612 -0.18(-3.93%)
May 13, 2024 4.590 4.590 4.580 4.580 1,057 -0.01(-0.22%)
May 10, 2024 4.809 4.809 4.460 4.590 5,378 -0.21(-4.37%)
May 09, 2024 4.850 4.900 4.800 4.800 3,753 +0.01(+0.21%)
May 08, 2024 4.830 4.830 4.633 4.790 11,445 +0.04(+0.84%)
May 07, 2024 4.880 4.880 4.632 4.750 4,201 +0.20(+4.40%)
May 06, 2024 4.750 4.750 4.550 4.550 957 -0.23(-4.81%)
May 03, 2024 4.870 4.870 4.529 4.780 1,685 -0.07(-1.44%)
May 02, 2024 4.890 4.890 4.580 4.850 3,225 +0.16(+3.41%)
May 01, 2024 4.523 4.871 4.520 4.690 14,228 -0.21(-4.29%)
Apr 30, 2024 4.670 4.930 4.450 4.900 19,423 +0.22(+4.70%)
Apr 29, 2024 4.610 4.680 4.530 4.680 2,360 +0.08(+1.74%)
Apr 26, 2024 4.300 4.600 4.290 4.600 4,828 +0.31(+7.23%)
Apr 25, 2024 4.290 4.290 4.250 4.290 3,241 -0.05(-1.15%)
Apr 24, 2024 4.350 4.350 4.280 4.340 2,430 -0.21(-4.62%)
Apr 23, 2024 4.350 4.550 4.350 4.550 1,978 -0.04(-0.87%)
Apr 22, 2024 4.460 4.700 4.420 4.590 11,349 -0.01(-0.22%)
Apr 19, 2024 4.470 4.600 4.470 4.600 1,548 +0.08(+1.77%)
Apr 18, 2024 4.940 4.940 4.430 4.520 8,745 -0.42(-8.50%)
Apr 17, 2024 4.920 4.990 4.730 4.940 7,861 +0.02(+0.41%)
Apr 16, 2024 4.360 4.930 4.170 4.920 32,128 +0.38(+8.37%)
Apr 15, 2024 4.690 4.760 4.248 4.540 11,348 -0.12(-2.58%)
Apr 12, 2024 4.140 4.720 4.075 4.660 21,195 +0.66(+16.50%)
Apr 11, 2024 3.500 4.210 3.500 4.000 19,171 +0.41(+11.42%)
Apr 10, 2024 3.810 3.920 3.520 3.590 11,846 -0.34(-8.65%)
Apr 09, 2024 3.830 3.930 3.780 3.930 7,478 -0.07(-1.75%)
Apr 08, 2024 4.050 4.110 3.770 4.000 8,392 -0.19(-4.53%)
Apr 05, 2024 4.180 4.200 3.880 4.190 1,966 +0.01(+0.24%)
Apr 04, 2024 4.150 4.180 3.750 4.180 9,084 +0.11(+2.70%)
Apr 03, 2024 4.000 4.150 3.880 4.070 5,315 +0.20(+5.17%)
Apr 02, 2024 3.800 3.870 3.720 3.870 5,448 +0.17(+4.59%)
Apr 01, 2024 4.100 4.100 3.700 3.700 5,807 -0.30(-7.50%)
Mar 28, 2024 4.320 4.320 3.850 4.000 15,397 +0.05(+1.27%)
Mar 27, 2024 3.220 4.210 3.135 3.950 79,580 +0.73(+22.67%)
Mar 26, 2024 3.060 3.400 3.050 3.220 13,336 +0.08(+2.55%)
Mar 25, 2024 3.500 3.550 3.140 3.140 31,088 -0.36(-10.29%)
Mar 22, 2024 3.380 3.510 3.380 3.500 2,524 +0.13(+3.86%)
Mar 21, 2024 3.610 3.670 3.250 3.370 15,552 -0.27(-7.42%)
Mar 20, 2024 3.560 4.050 3.440 3.640 31,506 +0.05(+1.39%)
Mar 19, 2024 3.320 4.105 3.290 3.590 17,579 +0.27(+8.13%)
Mar 18, 2024 3.600 3.930 3.280 3.320 40,400 -0.20(-5.68%)
Mar 15, 2024 4.250 4.354 3.520 3.520 68,423 -0.45(-11.34%)
Mar 14, 2024 4.100 4.262 3.960 3.970 7,326 -0.09(-2.22%)
Mar 13, 2024 4.440 4.440 4.060 4.060 8,624 -0.10(-2.40%)
Mar 12, 2024 4.520 4.750 4.160 4.160 46,620 -0.20(-4.59%)
Mar 11, 2024 4.880 4.880 4.360 4.360 22,074 -0.25(-5.42%)
Mar 08, 2024 4.460 5.300 4.400 4.610 71,803 +0.13(+2.90%)
Mar 07, 2024 4.660 4.740 4.340 4.480 9,239 -0.30(-6.28%)
Mar 06, 2024 4.734 4.829 4.518 4.780 8,127 +0.05(+1.06%)
Mar 05, 2024 4.820 5.187 4.570 4.730 17,757 -0.06(-1.25%)
Mar 04, 2024 4.310 5.000 4.090 4.790 23,932 +0.49(+11.40%)
Mar 01, 2024 4.310 4.310 4.010 4.300 14,883 +0.05(+1.18%)
Feb 29, 2024 4.222 4.270 4.032 4.250 8,024 +0.37(+9.54%)
Feb 28, 2024 3.830 4.080 3.810 3.880 17,422 +0.07(+1.84%)
Feb 27, 2024 4.080 4.275 3.790 3.810 35,238 -0.31(-7.52%)
Feb 26, 2024 4.310 4.310 4.100 4.120 44,813 -0.29(-6.58%)
Feb 23, 2024 4.530 4.740 4.240 4.410 26,933 -0.25(-5.47%)
Feb 22, 2024 5.460 5.477 4.040 4.665 96,563 -0.58(-11.14%)
Feb 21, 2024 5.610 5.610 5.000 5.250 34,871 -0.03(-0.57%)
Feb 20, 2024 5.320 5.500 5.030 5.280 72,639 -0.07(-1.31%)
Feb 16, 2024 5.050 5.500 4.980 5.350 214,448 +0.55(+11.46%)
Feb 15, 2024 4.580 5.000 4.340 4.800 74,017 +0.49(+11.37%)
Feb 14, 2024 3.760 4.490 3.760 4.310 58,468 +0.50(+13.12%)
Feb 13, 2024 2.980 4.500 2.980 3.810 354,330 +1.01(+36.07%)
Feb 12, 2024 2.710 2.980 2.520 2.800 27,447 +0.05(+1.82%)
Feb 09, 2024 2.910 3.220 2.680 2.750 71,199 -0.19(-6.46%)
Feb 08, 2024 2.640 2.940 2.640 2.940 11,821 +0.28(+10.53%)
Feb 07, 2024 2.700 2.724 2.660 2.660 1,233 +0.00(+0.00%)
Feb 06, 2024 2.660 2.706 2.660 2.660 3,422 -0.09(-3.27%)
Feb 05, 2024 2.670 2.750 2.660 2.750 17,185 +0.01(+0.36%)
Feb 02, 2024 2.810 2.840 2.700 2.740 4,120 -0.01(-0.36%)
Feb 01, 2024 2.690 2.750 2.690 2.750 1,654 +0.09(+3.38%)
Jan 31, 2024 2.670 2.780 2.660 2.660 12,127 -0.08(-2.92%)
Jan 30, 2024 2.840 2.840 2.660 2.740 6,210 -0.10(-3.52%)
Jan 29, 2024 2.620 2.900 2.620 2.840 11,452 +0.15(+5.58%)
Jan 26, 2024 2.670 2.690 2.660 2.690 5,732 +0.03(+1.13%)
Jan 25, 2024 2.520 2.900 2.520 2.660 20,348 +0.14(+5.56%)
Jan 24, 2024 2.550 3.000 2.370 2.520 37,163 -0.07(-2.70%)
Jan 23, 2024 2.460 2.620 2.460 2.590 9,320 +0.23(+9.75%)
Jan 22, 2024 2.090 2.390 2.050 2.360 19,857 +0.25(+11.85%)
Jan 19, 2024 2.030 2.200 1.950 2.110 5,842 +0.01(+0.48%)
Jan 18, 2024 2.300 2.320 2.010 2.100 5,822 -0.12(-5.41%)
Jan 17, 2024 2.230 2.260 2.170 2.220 2,827 +0.09(+4.23%)
Jan 16, 2024 2.150 2.130 2.110 2.130 1,663 -0.10(-4.48%)
Jan 12, 2024 2.212 2.336 2.150 2.230 23,846 +0.06(+2.53%)
Jan 11, 2024 2.355 2.500 2.070 2.175 25,615 -0.27(-10.86%)
Jan 10, 2024 2.453 2.457 2.320 2.440 3,818 +0.13(+5.63%)
Jan 09, 2024 2.339 2.396 2.310 2.310 6,927 +0.00(+0.00%)
Jan 08, 2024 2.310 2.436 2.310 2.310 5,584 +0.00(+0.00%)
Jan 05, 2024 2.730 2.730 2.310 2.310 9,797 -0.08(-3.35%)
Jan 04, 2024 2.360 2.390 2.310 2.390 3,606 +0.07(+3.02%)
Jan 03, 2024 2.260 2.440 2.260 2.320 10,750 +0.01(+0.43%)
Jan 02, 2024 2.420 2.627 2.300 2.310 10,416 -0.05(-2.12%)
Dec 29, 2023 2.267 2.410 2.267 2.360 15,497 +0.12(+5.36%)
Dec 28, 2023 2.390 2.390 2.240 2.240 8,539 +0.04(+1.82%)
Dec 27, 2023 2.210 2.380 2.190 2.200 16,440 +0.00(+0.00%)
Dec 26, 2023 2.200 2.235 2.200 2.200 9,852 -0.03(-1.35%)
Dec 22, 2023 2.320 2.430 2.200 2.230 14,727 -0.02(-0.89%)
Dec 21, 2023 2.390 2.453 2.110 2.250 13,642 +0.00(+0.00%)
Dec 20, 2023 2.190 2.250 2.120 2.250 13,643 -0.04(-1.75%)
Dec 19, 2023 2.100 2.290 2.100 2.290 20,605 +0.13(+6.02%)
Dec 18, 2023 2.250 2.400 2.160 2.160 10,159 -0.13(-5.68%)
Dec 15, 2023 2.240 2.430 2.210 2.290 137,923 +0.08(+3.62%)
Dec 14, 2023 2.410 2.419 2.150 2.210 41,366 -0.21(-8.68%)
Dec 13, 2023 2.400 2.620 2.310 2.420 11,742 +0.12(+5.22%)
Dec 12, 2023 2.300 2.880 2.240 2.300 21,414 +0.03(+1.32%)
Dec 11, 2023 2.300 2.610 2.160 2.270 22,061 -0.31(-12.02%)
Dec 08, 2023 2.640 2.680 2.140 2.580 30,259 +0.17(+7.05%)
Dec 07, 2023 2.580 2.600 2.380 2.410 6,273 -0.05(-2.03%)
Dec 06, 2023 2.366 2.580 2.325 2.460 12,801 -0.14(-5.38%)
Dec 05, 2023 2.600 2.700 2.420 2.600 13,034 -0.02(-0.76%)
Dec 04, 2023 2.680 2.684 2.455 2.620 12,397 -0.06(-2.24%)
Dec 01, 2023 2.800 2.900 2.540 2.680 19,116 -0.06(-2.19%)
Nov 30, 2023 2.910 2.930 2.650 2.740 8,308 -0.06(-2.14%)
Nov 29, 2023 3.019 3.019 2.680 2.800 8,923 +0.05(+1.82%)
Nov 28, 2023 2.900 2.920 2.750 2.750 21,643 -0.13(-4.51%)
Nov 27, 2023 2.800 3.050 2.800 2.880 21,397 +0.24(+9.09%)
Nov 24, 2023 2.970 3.110 2.640 2.640 5,707 -0.45(-14.56%)
Nov 22, 2023 2.960 3.090 2.960 3.090 4,579 +0.06(+1.98%)
Nov 21, 2023 3.240 3.280 3.030 3.030 10,302 -0.34(-10.09%)
Nov 20, 2023 3.350 3.376 3.160 3.370 7,380 -0.10(-2.88%)
Nov 17, 2023 3.460 3.580 3.370 3.470 7,405 +0.05(+1.46%)
Nov 16, 2023 3.390 3.610 3.210 3.420 6,217 -0.08(-2.29%)
Nov 15, 2023 3.690 3.755 3.390 3.500 6,288 -0.30(-7.89%)
Nov 14, 2023 3.550 3.800 3.390 3.800 19,387 +0.00(+0.00%)
Nov 13, 2023 3.690 3.800 3.690 3.800 2,513 +0.00(+0.00%)
Nov 10, 2023 3.530 3.925 3.530 3.800 41,947 -0.02(-0.52%)
Nov 09, 2023 3.860 3.860 3.770 3.820 3,830 -0.20(-4.98%)
Nov 08, 2023 3.640 4.020 3.640 4.020 10,429 +0.03(+0.75%)
Nov 07, 2023 3.710 4.000 3.670 3.990 5,417 +0.14(+3.64%)
Nov 06, 2023 3.860 3.900 3.680 3.850 5,310 -0.15(-3.75%)
Nov 03, 2023 3.990 4.000 3.960 4.000 6,760 +0.00(+0.00%)
Nov 02, 2023 3.850 4.000 3.850 4.000 19,345 +0.06(+1.52%)
Nov 01, 2023 4.080 4.190 3.800 3.940 18,515 -0.26(-6.19%)
Oct 31, 2023 3.980 4.200 3.695 4.200 40,111 +0.20(+5.00%)
Oct 30, 2023 3.710 4.150 3.625 4.000 33,631 +0.55(+15.94%)
Oct 27, 2023 3.300 3.930 3.300 3.450 25,579 +0.25(+7.81%)
Oct 26, 2023 3.130 3.300 3.130 3.200 7,835 +0.11(+3.56%)
Oct 25, 2023 3.390 3.390 3.000 3.090 4,238 -0.06(-1.90%)
Oct 24, 2023 3.680 3.680 3.150 3.150 10,020 -0.56(-15.09%)
Oct 23, 2023 3.430 3.710 3.258 3.710 12,722 +0.33(+9.76%)
Oct 20, 2023 3.330 3.560 3.265 3.380 10,515 -0.03(-0.88%)
Oct 19, 2023 3.120 3.490 3.120 3.410 8,028 +0.29(+9.29%)
Oct 18, 2023 3.080 3.425 3.011 3.120 24,863 +0.13(+4.35%)
Oct 17, 2023 2.850 3.030 2.850 2.990 24,636 +0.13(+4.55%)
Oct 16, 2023 3.080 3.366 2.750 2.860 24,468 -0.14(-4.67%)
Oct 13, 2023 3.270 3.270 3.000 3.000 8,800 -0.06(-1.96%)
Oct 12, 2023 3.120 3.200 3.060 3.060 7,058 -0.01(-0.33%)
Oct 11, 2023 3.120 3.150 3.070 3.070 2,672 +0.00(+0.00%)
Oct 10, 2023 3.080 3.300 3.050 3.070 16,328 -0.04(-1.29%)
Oct 09, 2023 3.480 3.510 3.050 3.110 24,547 -0.13(-4.01%)
Oct 06, 2023 3.750 3.750 3.230 3.240 15,788 -0.50(-13.37%)
Oct 05, 2023 3.710 3.890 3.710 3.740 8,880 -0.03(-0.80%)
Oct 04, 2023 3.830 3.830 3.770 3.770 2,367 -0.03(-0.79%)
Oct 03, 2023 3.800 3.830 3.800 3.800 2,545 +0.00(+0.00%)
Oct 02, 2023 3.720 3.840 3.650 3.800 7,780 +0.03(+0.80%)
Sep 29, 2023 3.770 3.770 3.640 3.770 1,936 -0.05(-1.31%)
Sep 28, 2023 3.870 3.870 3.770 3.820 5,414 -0.15(-3.78%)
Sep 27, 2023 3.970 4.000 3.950 3.970 8,492 -0.12(-2.93%)
Sep 26, 2023 4.000 4.300 3.980 4.090 35,401 +0.02(+0.49%)
Sep 25, 2023 3.900 4.300 3.845 4.070 31,599 +0.20(+5.17%)
Sep 22, 2023 3.810 4.000 3.750 3.870 14,459 +0.06(+1.57%)
Sep 21, 2023 3.880 3.940 3.640 3.810 5,909 +0.01(+0.26%)
Sep 20, 2023 3.740 3.800 3.670 3.800 2,735 +0.10(+2.70%)
Sep 19, 2023 3.650 3.765 3.650 3.700 62,241 +0.04(+1.09%)
Sep 18, 2023 3.650 3.870 3.650 3.660 20,813 +0.04(+1.10%)
Sep 15, 2023 3.790 3.800 3.620 3.620 115,032 -0.12(-3.21%)
Sep 14, 2023 3.700 3.770 3.700 3.740 17,860 -0.05(-1.32%)
Sep 13, 2023 3.750 3.870 3.750 3.790 7,134 +0.01(+0.26%)
Sep 12, 2023 3.770 3.800 3.700 3.780 79,795 +0.00(+0.00%)
Sep 11, 2023 3.720 3.870 3.720 3.780 21,404 -0.01(-0.26%)
Sep 08, 2023 3.860 3.860 3.600 3.790 73,156 +0.00(+0.00%)
Sep 07, 2023 3.970 4.000 3.790 3.790 48,205 +0.00(+0.00%)
Sep 06, 2023 3.720 3.990 3.720 3.790 65,740 +0.18(+4.99%)
Sep 05, 2023 4.100 4.265 3.600 3.610 32,086 -0.51(-12.38%)
Sep 01, 2023 4.110 4.230 4.010 4.120 11,318 -0.11(-2.60%)
Aug 31, 2023 4.520 4.600 4.200 4.230 108,626 -0.25(-5.58%)
Aug 30, 2023 4.859 4.900 4.305 4.480 4,865 +0.00(+0.00%)
Aug 29, 2023 4.330 4.480 4.330 4.480 1,291 +0.26(+6.16%)
Aug 28, 2023 4.245 4.440 4.102 4.220 7,637 -0.18(-4.09%)
Aug 25, 2023 4.340 4.460 4.100 4.400 12,559 +0.19(+4.51%)
Aug 24, 2023 4.300 4.580 4.210 4.210 12,684 -0.19(-4.32%)
Aug 23, 2023 4.410 5.130 4.400 4.400 53,588 +0.01(+0.23%)
Aug 22, 2023 4.469 4.900 4.189 4.390 18,122 +0.08(+1.86%)
Aug 21, 2023 4.520 4.520 4.290 4.310 3,224 -0.18(-4.01%)
Aug 18, 2023 4.640 4.880 4.400 4.490 18,563 -0.22(-4.67%)
Aug 17, 2023 4.780 4.810 4.560 4.710 6,725 -0.21(-4.27%)
Aug 16, 2023 5.250 5.375 4.750 4.920 41,258 -0.01(-0.20%)
Aug 15, 2023 4.990 5.120 4.700 4.930 24,235 -0.05(-1.00%)
Aug 14, 2023 5.310 5.330 4.840 4.980 20,077 -0.45(-8.29%)
Aug 11, 2023 5.290 5.430 5.200 5.430 5,557 +0.23(+4.42%)
Aug 10, 2023 5.390 5.480 5.200 5.200 3,825 -0.06(-1.14%)
Aug 09, 2023 5.290 5.420 5.200 5.260 8,077 +0.04(+0.77%)
Aug 08, 2023 5.210 5.340 5.037 5.220 4,412 +0.07(+1.36%)
Aug 07, 2023 5.460 5.460 5.110 5.150 7,751 -0.20(-3.74%)
Aug 04, 2023 5.460 5.610 5.120 5.350 5,151 -0.10(-1.83%)
Aug 03, 2023 5.510 5.676 5.207 5.450 17,884 +0.05(+0.93%)
Aug 02, 2023 5.690 5.690 5.240 5.400 7,060 -0.13(-2.35%)
Aug 01, 2023 5.530 5.740 5.375 5.530 15,993 +0.09(+1.65%)
Jul 31, 2023 5.530 5.530 5.270 5.440 18,025 -0.03(-0.55%)
Jul 28, 2023 5.300 5.470 5.050 5.470 4,607 +0.30(+5.80%)
Jul 27, 2023 5.300 5.590 5.150 5.170 11,334 -0.08(-1.52%)
Jul 26, 2023 5.290 5.290 5.040 5.250 4,466 +0.06(+1.16%)
Jul 25, 2023 5.090 5.240 4.870 5.190 5,673 +0.10(+1.96%)
Jul 24, 2023 5.210 5.210 4.915 5.090 33,215 -0.03(-0.59%)
Jul 21, 2023 4.920 5.200 4.920 5.120 15,099 +0.25(+5.13%)
Jul 20, 2023 5.230 5.315 4.840 4.870 14,390 -0.22(-4.32%)
Jul 19, 2023 5.120 5.120 4.837 5.090 8,801 +0.11(+2.21%)
Jul 18, 2023 5.270 5.301 4.715 4.980 8,323 +0.00(+0.00%)
Jul 17, 2023 5.210 5.330 4.950 4.980 8,132 -0.18(-3.49%)
Jul 14, 2023 4.940 5.200 4.940 5.160 32,738 +0.12(+2.38%)
Jul 13, 2023 5.660 5.675 4.970 5.040 17,958 -0.48(-8.70%)
Jul 12, 2023 5.650 5.714 5.400 5.520 4,942 +0.02(+0.36%)
Jul 11, 2023 5.730 5.750 5.340 5.500 26,616 -0.37(-6.30%)
Jul 10, 2023 5.945 6.125 5.510 5.870 33,718 +0.17(+2.98%)
Jul 07, 2023 5.800 5.972 5.450 5.700 24,771 -0.09(-1.55%)
Jul 06, 2023 5.770 6.010 5.675 5.790 50,679 +0.02(+0.35%)
Jul 05, 2023 6.280 6.510 5.600 5.770 100,765 -0.47(-7.53%)
Jul 03, 2023 6.510 7.000 6.060 6.240 31,129 -0.27(-4.15%)
Jun 30, 2023 6.100 7.410 6.000 6.510 54,171 +0.36(+5.85%)
Jun 29, 2023 6.500 6.515 6.010 6.150 26,426 +0.09(+1.49%)
Jun 28, 2023 6.530 6.685 6.010 6.060 24,082 -0.45(-6.84%)
Jun 27, 2023 6.660 6.700 6.370 6.505 13,819 -0.16(-2.33%)
Jun 26, 2023 8.750 8.750 6.520 6.660 48,337 -2.67(-28.62%)
Jun 23, 2023 9.880 10.34 8.310 9.330 563,078 -0.49(-4.99%)
Jun 22, 2023 10.50 10.99 9.800 9.820 19,731 -0.19(-1.90%)
Jun 21, 2023 10.05 10.68 10.01 10.01 22,055 -0.18(-1.77%)
Jun 20, 2023 10.58 11.39 10.08 10.19 41,178 +0.09(+0.89%)
Jun 16, 2023 10.96 11.20 10.10 10.10 96,415 -0.43(-4.08%)
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.