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

Verb Technology Company (NQ: VERB )

0.1762 +0.0150 (+9.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 1.130 1.240 1.128 1.160 39,618 -0.01(-0.85%)
Jul 28, 2023 1.160 1.170 1.120 1.170 49,367 +0.04(+3.54%)
Jul 27, 2023 1.170 1.180 1.120 1.130 32,840 -0.06(-5.04%)
Jul 26, 2023 1.200 1.239 1.120 1.190 38,518 -0.01(-0.83%)
Jul 25, 2023 1.180 1.210 1.160 1.200 18,714 +0.02(+1.69%)
Jul 24, 2023 1.190 1.200 1.160 1.180 20,269 -0.01(-0.84%)
Jul 21, 2023 1.150 1.240 1.120 1.190 63,428 +0.04(+3.48%)
Jul 20, 2023 1.210 1.240 1.115 1.150 48,088 -0.05(-4.17%)
Jul 19, 2023 1.200 1.216 1.190 1.200 46,215 +0.01(+0.84%)
Jul 18, 2023 1.150 1.200 1.150 1.190 48,240 +0.01(+0.85%)
Jul 17, 2023 1.260 1.270 1.150 1.180 96,006 -0.07(-5.59%)
Jul 14, 2023 1.230 1.290 1.220 1.250 107,352 -0.01(-0.80%)
Jul 13, 2023 1.220 1.300 1.210 1.260 112,121 +0.04(+3.28%)
Jul 12, 2023 1.200 1.240 1.200 1.220 49,424 +0.02(+1.67%)
Jul 11, 2023 1.170 1.250 1.150 1.200 92,424 +0.01(+1.27%)
Jul 10, 2023 1.200 1.200 1.150 1.185 33,004 -0.00(-0.42%)
Jul 07, 2023 1.210 1.210 1.140 1.190 52,502 -0.01(-0.83%)
Jul 06, 2023 1.090 1.200 1.090 1.200 185,121 +0.08(+7.14%)
Jul 05, 2023 1.040 1.120 1.040 1.120 66,717 +0.03(+2.75%)
Jul 03, 2023 1.100 1.100 1.040 1.090 33,455 +0.01(+0.93%)
Jun 30, 2023 1.030 1.090 1.030 1.080 46,987 +0.04(+3.85%)
Jun 29, 2023 1.030 1.080 1.030 1.040 107,295 -0.04(-3.70%)
Jun 28, 2023 1.040 1.090 1.020 1.080 45,888 +0.05(+4.85%)
Jun 27, 2023 1.030 1.100 1.030 1.030 58,118 -0.02(-1.90%)
Jun 26, 2023 1.120 1.120 1.030 1.050 38,478 -0.00(-0.47%)
Jun 23, 2023 1.150 1.150 1.040 1.055 104,765 -0.06(-4.95%)
Jun 22, 2023 1.230 1.230 1.110 1.110 59,555 +0.00(+0.00%)
Jun 21, 2023 1.480 1.480 1.110 1.110 249,957 -0.33(-22.92%)
Jun 20, 2023 1.570 1.580 1.400 1.440 145,536 -0.13(-8.28%)
Jun 16, 2023 1.580 1.610 1.500 1.570 39,201 -0.03(-1.88%)
Jun 15, 2023 1.600 1.650 1.540 1.600 57,909 +0.00(+0.00%)
Jun 14, 2023 1.580 1.610 1.540 1.600 46,956 +0.04(+2.56%)
Jun 13, 2023 1.580 1.690 1.500 1.560 127,201 +0.09(+6.12%)
Jun 12, 2023 1.400 1.540 1.390 1.470 83,677 +0.07(+5.00%)
Jun 09, 2023 1.380 1.430 1.376 1.400 38,480 +0.02(+1.45%)
Jun 08, 2023 1.350 1.440 1.350 1.380 74,503 -0.01(-0.72%)
Jun 07, 2023 1.430 1.440 1.350 1.390 43,893 -0.01(-0.71%)
Jun 06, 2023 1.410 1.440 1.370 1.400 30,630 +0.00(+0.00%)
Jun 05, 2023 1.450 1.490 1.400 1.400 33,646 -0.05(-3.45%)
Jun 02, 2023 1.460 1.500 1.440 1.450 28,555 -0.03(-2.03%)
Jun 01, 2023 1.490 1.490 1.420 1.480 22,324 +0.02(+1.37%)
May 31, 2023 1.410 1.470 1.410 1.460 38,301 -0.02(-1.35%)
May 30, 2023 1.570 1.590 1.430 1.480 63,864 -0.06(-3.90%)
May 26, 2023 1.590 1.590 1.530 1.540 49,515 -0.01(-0.65%)
May 25, 2023 1.550 1.560 1.530 1.550 39,609 +0.02(+1.31%)
May 24, 2023 1.550 1.599 1.520 1.530 47,269 -0.06(-3.77%)
May 23, 2023 1.670 1.680 1.550 1.590 46,910 -0.09(-5.36%)
May 22, 2023 1.670 1.740 1.650 1.680 34,630 -0.01(-0.59%)
May 19, 2023 1.720 1.770 1.670 1.690 30,630 -0.03(-1.74%)
May 18, 2023 1.760 1.800 1.690 1.720 29,863 -0.03(-1.71%)
May 17, 2023 1.660 1.750 1.650 1.750 31,751 +0.06(+3.55%)
May 16, 2023 1.710 1.760 1.650 1.690 91,178 -0.01(-0.59%)
May 15, 2023 1.760 1.800 1.700 1.700 90,583 -0.08(-4.49%)
May 12, 2023 1.700 1.820 1.700 1.780 143,336 +0.13(+7.88%)
May 11, 2023 1.530 1.677 1.520 1.650 152,809 +0.13(+8.55%)
May 10, 2023 1.690 1.690 1.520 1.520 79,072 -0.13(-7.82%)
May 09, 2023 1.710 1.790 1.620 1.649 60,816 -0.04(-2.43%)
May 08, 2023 1.540 1.820 1.520 1.690 291,903 +0.13(+8.33%)
May 05, 2023 1.600 1.613 1.490 1.560 322,888 -0.06(-3.70%)
May 04, 2023 1.740 1.820 1.570 1.620 347,881 -0.14(-7.95%)
May 03, 2023 2.200 2.240 1.740 1.760 760,496 -0.55(-23.81%)
May 02, 2023 1.980 3.370 1.900 2.310 4,788,846 +0.39(+20.31%)
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.