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

Verb Technology Company (NQ: VERB )

0.1517 -0.0085 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 7.288 8.132 7.280 7.800 214,580 +0.15(+1.93%)
Jan 30, 2023 7.148 8.000 6.844 7.652 191,577 +0.36(+4.99%)
Jan 27, 2023 7.532 8.000 7.200 7.288 194,614 -0.37(-4.81%)
Jan 26, 2023 7.600 8.720 7.040 7.656 695,962 +0.30(+4.02%)
Jan 25, 2023 7.800 7.920 6.600 7.360 357,539 -0.77(-9.45%)
Jan 24, 2023 8.988 9.000 7.604 8.128 1,204,337 -7.39(-47.63%)
Jan 23, 2023 14.27 23.20 13.12 15.52 3,605,762 +6.37(+69.65%)
Jan 20, 2023 8.804 9.600 8.804 9.148 38,898 +0.41(+4.67%)
Jan 19, 2023 8.872 9.000 8.400 8.740 44,577 -0.10(-1.13%)
Jan 18, 2023 7.740 9.600 7.740 8.840 80,693 +1.12(+14.51%)
Jan 17, 2023 8.000 8.188 7.600 7.720 35,171 +0.60(+8.43%)
Jan 13, 2023 7.200 7.660 7.008 7.120 25,708 +0.00(+0.00%)
Jan 12, 2023 7.360 7.500 6.860 7.120 36,415 -0.18(-2.47%)
Jan 11, 2023 8.000 8.100 6.600 7.300 43,769 -0.58(-7.41%)
Jan 10, 2023 8.080 8.212 7.604 7.884 32,417 +0.20(+2.66%)
Jan 09, 2023 7.420 8.196 7.200 7.680 56,951 +0.53(+7.44%)
Jan 06, 2023 6.952 7.196 6.480 7.148 52,788 +0.51(+7.65%)
Jan 05, 2023 6.600 6.840 6.400 6.640 35,844 -0.04(-0.60%)
Jan 04, 2023 6.800 7.080 6.444 6.680 34,166 +0.16(+2.52%)
Jan 03, 2023 6.564 7.360 6.400 6.516 64,634 -0.05(-0.73%)
Dec 30, 2022 5.720 6.760 5.600 6.564 63,390 +0.83(+14.52%)
Dec 29, 2022 4.400 5.956 4.400 5.732 90,409 +1.36(+31.11%)
Dec 28, 2022 4.500 4.680 4.360 4.372 25,519 +0.01(+0.18%)
Dec 27, 2022 4.800 4.800 4.324 4.364 36,578 -0.26(-5.54%)
Dec 23, 2022 4.660 4.660 4.324 4.620 23,628 +0.20(+4.52%)
Dec 22, 2022 5.112 5.112 4.404 4.420 41,546 -0.18(-3.91%)
Dec 21, 2022 4.760 4.772 4.520 4.600 19,119 +0.04(+0.88%)
Dec 20, 2022 4.612 4.880 4.320 4.560 30,569 +0.24(+5.56%)
Dec 19, 2022 4.768 4.768 4.280 4.320 37,396 -0.08(-1.82%)
Dec 16, 2022 4.960 4.980 4.228 4.400 78,615 -0.40(-8.33%)
Dec 15, 2022 5.220 5.360 4.800 4.800 35,020 -0.42(-8.05%)
Dec 14, 2022 5.600 5.800 5.200 5.220 31,999 -0.50(-8.81%)
Dec 13, 2022 5.600 5.956 5.460 5.724 26,747 -0.01(-0.21%)
Dec 12, 2022 5.960 5.960 5.540 5.736 28,694 -0.06(-1.10%)
Dec 09, 2022 5.600 6.116 5.440 5.800 45,797 +0.40(+7.41%)
Dec 08, 2022 5.680 5.776 5.244 5.400 18,817 -0.20(-3.64%)
Dec 07, 2022 5.348 5.780 5.300 5.604 20,118 +0.22(+4.09%)
Dec 06, 2022 6.000 6.000 5.212 5.384 97,327 -0.44(-7.49%)
Dec 05, 2022 6.400 6.500 5.800 5.820 56,036 -0.44(-7.09%)
Dec 02, 2022 6.416 6.800 6.200 6.264 37,627 -0.30(-4.51%)
Dec 01, 2022 6.600 7.420 6.476 6.560 57,286 +0.03(+0.49%)
Nov 30, 2022 6.452 6.704 6.200 6.528 82,782 +0.38(+6.18%)
Nov 29, 2022 6.332 7.192 6.000 6.148 195,830 +0.10(+1.59%)
Nov 28, 2022 5.964 6.360 5.800 6.052 75,566 +0.27(+4.63%)
Nov 25, 2022 6.040 6.116 5.620 5.784 13,359 -0.22(-3.66%)
Nov 23, 2022 5.800 6.396 5.400 6.004 44,605 +0.20(+3.52%)
Nov 22, 2022 6.144 6.332 5.760 5.800 44,530 -0.56(-8.81%)
Nov 21, 2022 6.872 6.872 6.000 6.360 45,225 -0.44(-6.47%)
Nov 18, 2022 6.800 7.200 6.604 6.800 28,576 +0.20(+2.97%)
Nov 17, 2022 6.800 7.040 6.512 6.604 51,740 -0.44(-6.19%)
Nov 16, 2022 7.628 7.628 6.940 7.040 36,326 -0.54(-7.12%)
Nov 15, 2022 7.800 7.800 6.460 7.580 71,727 -0.91(-10.74%)
Nov 14, 2022 9.200 9.480 8.224 8.492 51,297 -0.71(-7.70%)
Nov 11, 2022 7.744 9.200 7.400 9.200 50,678 +1.39(+17.83%)
Nov 10, 2022 7.032 8.000 6.920 7.808 67,248 +1.28(+19.53%)
Nov 09, 2022 7.552 7.552 6.200 6.532 57,074 -0.47(-6.69%)
Nov 08, 2022 8.704 8.704 6.396 7.000 124,850 -1.40(-16.67%)
Nov 07, 2022 8.400 8.816 7.600 8.400 52,076 +0.38(+4.74%)
Nov 04, 2022 8.804 8.804 7.820 8.020 24,038 +0.04(+0.45%)
Nov 03, 2022 8.400 9.044 7.796 7.984 46,742 -0.30(-3.57%)
Nov 02, 2022 8.832 9.220 7.980 8.280 51,497 -0.82(-9.05%)
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.