Skip to main content

Verifyme Inc (NQ: VRME )

1.390 -0.050 (-3.47%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.050 3.330 3.050 3.160 30,283 -0.12(-3.66%)
Feb 25, 2022 3.150 3.400 3.233 3.280 77,212 -0.05(-1.50%)
Feb 24, 2022 3.050 3.420 3.020 3.330 92,563 +0.26(+8.47%)
Feb 23, 2022 3.080 3.390 3.010 3.070 13,626 -0.03(-0.97%)
Feb 22, 2022 3.140 3.196 3.100 3.100 7,061 -0.06(-1.92%)
Feb 18, 2022 3.161 0 -0.09(-2.75%)
Feb 17, 2022 3.240 3.270 3.159 3.250 11,270 +0.05(+1.56%)
Feb 16, 2022 3.170 3.250 3.156 3.200 5,612 +0.03(+0.95%)
Feb 15, 2022 3.150 3.197 3.030 3.170 35,163 +0.02(+0.63%)
Feb 14, 2022 3.350 3.460 3.150 3.150 11,968 -0.33(-9.48%)
Feb 11, 2022 3.530 3.530 3.425 3.480 3,946 -0.06(-1.69%)
Feb 10, 2022 3.500 3.590 3.450 3.540 30,170 +0.08(+2.31%)
Feb 09, 2022 3.360 3.500 3.330 3.460 14,042 +0.12(+3.59%)
Feb 08, 2022 3.110 3.340 3.090 3.340 14,754 +0.06(+1.83%)
Feb 07, 2022 3.190 3.310 3.150 3.280 5,384 +0.09(+2.82%)
Feb 04, 2022 3.240 3.240 3.130 3.190 4,582 -0.05(-1.54%)
Feb 03, 2022 3.140 3.240 3.240 7,687 +0.08(+2.53%)
Feb 02, 2022 3.140 3.160 3.110 3.160 8,524 +0.02(+0.64%)
Feb 01, 2022 3.120 3.143 3.080 3.140 4,962 +0.02(+0.64%)
Jan 31, 2022 3.086 2.980 3.120 9,003 +0.18(+6.12%)
Jan 28, 2022 2.890 2.960 2.890 2.940 6,983 +0.03(+1.03%)
Jan 27, 2022 2.880 2.930 2.841 2.910 3,344 +0.06(+2.11%)
Jan 26, 2022 2.930 2.930 2.850 2.850 10,290 +0.00(+0.00%)
Jan 25, 2022 2.950 2.990 2.810 2.850 13,577 -0.10(-3.39%)
Jan 24, 2022 3.010 3.040 2.810 2.950 18,635 -0.10(-3.28%)
Jan 21, 2022 3.150 3.150 3.050 3.050 22,636 -0.13(-4.09%)
Jan 20, 2022 3.170 3.180 3.150 3.180 8,582 -0.02(-0.63%)
Jan 19, 2022 3.210 3.210 3.180 3.200 10,448 +0.00(+0.00%)
Jan 18, 2022 3.170 3.237 3.170 3.200 10,667 -0.04(-1.23%)
Jan 14, 2022 3.240 0 +0.09(+2.86%)
Jan 13, 2022 3.250 3.255 3.150 3.150 19,973 -0.16(-4.83%)
Jan 12, 2022 3.220 3.310 3.220 3.310 4,675 +0.12(+3.76%)
Jan 11, 2022 3.200 3.250 3.180 3.190 16,624 -0.09(-2.74%)
Jan 10, 2022 3.370 3.370 3.220 3.280 9,130 +0.05(+1.55%)
Jan 07, 2022 3.240 3.250 3.150 3.230 9,849 +0.01(+0.31%)
Jan 06, 2022 3.288 3.288 3.190 3.220 8,465 +0.06(+1.90%)
Jan 05, 2022 3.340 3.442 3.160 3.160 39,155 -0.22(-6.51%)
Jan 04, 2022 3.450 3.465 3.370 3.380 3,986 -0.09(-2.59%)
Jan 03, 2022 3.265 3.491 3.220 3.470 24,613 +0.30(+9.29%)
Dec 31, 2021 3.240 3.400 3.160 3.175 88,555 -0.08(-2.61%)
Dec 30, 2021 3.250 3.400 3.250 3.260 40,429 -0.10(-2.98%)
Dec 29, 2021 3.400 3.490 3.360 3.360 23,096 +0.05(+1.51%)
Dec 28, 2021 3.240 3.420 3.240 3.310 25,916 +0.03(+0.91%)
Dec 27, 2021 3.370 3.450 3.210 3.280 72,196 -0.04(-1.20%)
Dec 23, 2021 3.270 3.400 3.270 3.320 25,590 -0.06(-1.78%)
Dec 22, 2021 3.440 3.460 3.320 3.380 26,192 -0.10(-2.87%)
Dec 21, 2021 3.500 3.510 3.420 3.480 16,145 -0.02(-0.57%)
Dec 20, 2021 3.630 3.700 3.440 3.500 17,484 -0.21(-5.66%)
Dec 17, 2021 3.500 3.790 3.500 3.710 69,413 +0.11(+3.06%)
Dec 16, 2021 3.610 3.700 3.450 3.600 82,084 -0.05(-1.37%)
Dec 15, 2021 3.240 3.650 3.150 3.650 63,997 +0.44(+13.71%)
Dec 14, 2021 3.310 3.350 3.159 3.210 48,268 -0.09(-2.73%)
Dec 13, 2021 3.350 3.416 3.250 3.300 24,594 -0.06(-1.79%)
Dec 10, 2021 3.330 3.460 3.275 3.360 10,726 +0.06(+1.82%)
Dec 09, 2021 3.610 3.726 3.290 3.300 42,893 -0.38(-10.33%)
Dec 08, 2021 3.500 3.700 3.430 3.680 94,838 +0.13(+3.66%)
Dec 07, 2021 3.320 3.800 3.250 3.550 99,822 +0.39(+12.34%)
Dec 06, 2021 3.100 3.211 3.060 3.160 44,338 -0.02(-0.63%)
Dec 03, 2021 3.275 3.275 3.150 3.180 21,644 -0.08(-2.45%)
Dec 02, 2021 3.320 3.344 3.230 3.260 29,630 +0.09(+2.84%)
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.