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

Verb Technology Company (NQ: VERB )

0.1717 +0.0132 (+8.33%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 23, 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 (%)
Apr 28, 2023 1.930 2.100 1.850 2.070 82,348 +0.11(+5.61%)
Apr 27, 2023 2.150 2.210 1.940 1.960 160,792 -0.19(-8.84%)
Apr 26, 2023 2.380 2.470 2.080 2.150 107,543 -0.20(-8.51%)
Apr 25, 2023 2.330 2.398 2.260 2.350 110,140 -0.04(-1.67%)
Apr 24, 2023 2.710 2.781 2.310 2.390 149,859 -0.30(-11.15%)
Apr 21, 2023 2.680 2.760 2.505 2.690 140,487 +0.13(+5.08%)
Apr 20, 2023 3.070 3.099 2.520 2.560 210,993 -0.54(-17.42%)
Apr 19, 2023 3.370 3.450 2.860 3.100 444,913 -0.20(-6.17%)
Apr 18, 2023 5.088 5.088 3.048 3.304 476,977 -1.59(-32.52%)
Apr 17, 2023 4.800 4.896 4.480 4.896 300,438 +0.22(+4.70%)
Apr 14, 2023 4.236 4.880 4.236 4.676 131,873 +0.36(+8.24%)
Apr 13, 2023 4.148 4.520 4.148 4.320 36,166 +0.14(+3.35%)
Apr 12, 2023 4.372 4.476 4.180 4.180 43,042 -0.28(-6.28%)
Apr 11, 2023 4.360 4.576 4.360 4.460 22,829 +0.00(+0.00%)
Apr 10, 2023 4.400 4.720 4.280 4.460 25,340 +0.06(+1.46%)
Apr 06, 2023 4.256 4.600 4.228 4.396 51,281 +0.04(+0.83%)
Apr 05, 2023 4.544 4.544 4.240 4.360 21,234 -0.14(-3.11%)
Apr 04, 2023 4.800 4.800 4.204 4.500 27,226 -0.20(-4.17%)
Apr 03, 2023 4.940 4.960 4.432 4.696 33,775 -0.10(-2.09%)
Mar 31, 2023 4.948 4.996 4.640 4.796 42,991 -0.15(-3.07%)
Mar 30, 2023 4.800 5.100 4.508 4.948 40,514 +0.08(+1.56%)
Mar 29, 2023 5.100 5.100 4.660 4.872 18,973 -0.00(-0.08%)
Mar 28, 2023 4.800 5.108 4.660 4.876 26,036 -0.12(-2.40%)
Mar 27, 2023 4.264 5.108 4.252 4.996 79,824 +0.31(+6.57%)
Mar 24, 2023 4.284 4.688 4.280 4.688 20,880 +0.29(+6.55%)
Mar 23, 2023 4.436 4.436 4.200 4.400 41,446 -0.20(-4.35%)
Mar 22, 2023 4.400 4.680 4.400 4.600 24,750 +0.10(+2.31%)
Mar 21, 2023 4.444 4.596 4.256 4.496 39,252 +0.18(+4.07%)
Mar 20, 2023 4.452 4.452 4.200 4.320 37,542 +0.12(+2.86%)
Mar 17, 2023 4.744 4.744 4.200 4.200 38,279 -0.34(-7.49%)
Mar 16, 2023 4.400 4.792 4.400 4.540 31,467 +0.14(+3.18%)
Mar 15, 2023 4.400 4.604 4.312 4.400 67,011 -0.18(-3.93%)
Mar 14, 2023 4.692 4.868 4.576 4.580 31,357 -0.06(-1.29%)
Mar 13, 2023 4.800 5.032 4.640 4.640 34,332 -0.10(-2.11%)
Mar 10, 2023 5.284 5.284 4.600 4.740 58,776 -0.38(-7.49%)
Mar 09, 2023 4.968 5.280 4.912 5.124 24,618 -0.17(-3.17%)
Mar 08, 2023 5.424 5.492 4.800 5.292 35,808 -0.21(-3.78%)
Mar 07, 2023 5.600 5.740 5.480 5.500 41,020 -0.11(-1.93%)
Mar 06, 2023 5.636 5.800 5.404 5.608 28,023 +0.11(+1.96%)
Mar 03, 2023 5.560 5.996 5.280 5.500 66,718 -0.23(-4.05%)
Mar 02, 2023 5.200 5.840 4.848 5.732 122,002 +0.75(+15.10%)
Mar 01, 2023 5.288 5.392 4.968 4.980 57,193 -0.28(-5.40%)
Feb 28, 2023 5.520 5.556 5.200 5.264 35,587 -0.07(-1.28%)
Feb 27, 2023 5.800 5.840 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%)
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.