Skip to main content

Verb Technology Company (NQ: VERB )

0.2690 -0.0120 (-4.27%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.520 5.556 5.200 5.264 35,587 -0.07(-1.28%)
Feb 27, 2023 5.800 5.800 5.200 5.332 80,703 -0.50(-8.51%)
Feb 24, 2023 5.680 6.016 5.604 5.828 27,500 -0.03(-0.48%)
Feb 23, 2023 6.480 6.592 5.692 5.856 73,333 -0.54(-8.50%)
Feb 22, 2023 6.604 6.604 6.400 6.400 34,014 -0.02(-0.25%)
Feb 21, 2023 6.520 6.788 6.400 6.416 54,755 -0.57(-8.19%)
Feb 17, 2023 6.976 7.008 6.200 6.988 75,644 -0.01(-0.17%)
Feb 16, 2023 7.156 7.200 6.900 7.000 57,184 -0.20(-2.78%)
Feb 15, 2023 7.148 7.208 6.884 7.200 43,843 +0.21(+3.03%)
Feb 14, 2023 7.400 7.416 6.888 6.988 57,590 -0.37(-5.00%)
Feb 13, 2023 7.200 7.440 6.900 7.356 41,598 +0.27(+3.84%)
Feb 10, 2023 6.992 7.200 6.828 7.084 51,324 +0.04(+0.62%)
Feb 09, 2023 7.664 7.724 6.804 7.040 98,818 -0.57(-7.47%)
Feb 08, 2023 8.100 8.100 7.280 7.608 112,638 -0.47(-5.84%)
Feb 07, 2023 8.384 8.392 7.720 8.080 90,482 -0.30(-3.58%)
Feb 06, 2023 8.392 8.596 8.048 8.380 264,939 +0.42(+5.33%)
Feb 03, 2023 7.804 8.340 7.720 7.956 229,807 +0.12(+1.53%)
Feb 02, 2023 8.000 8.000 7.640 7.836 97,564 -0.15(-1.85%)
Feb 01, 2023 7.600 8.200 7.440 7.984 155,029 +0.18(+2.36%)
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%)
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.