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

Verifyme Inc (NQ: VRME )

2.040 +0.140 (+7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2021 3.320 3.400 3.160 3.400 16,150 +0.05(+1.49%)
Sep 29, 2021 3.350 3.422 3.290 3.350 15,160 -0.05(-1.47%)
Sep 28, 2021 3.150 3.410 3.065 3.400 39,471 +0.21(+6.58%)
Sep 27, 2021 3.200 3.270 3.110 3.190 43,510 +0.01(+0.24%)
Sep 24, 2021 3.230 3.290 3.170 3.182 21,342 -0.03(-0.86%)
Sep 23, 2021 3.260 3.300 3.150 3.210 23,254 -0.08(-2.43%)
Sep 22, 2021 3.210 3.300 3.170 3.290 20,704 +0.10(+3.13%)
Sep 21, 2021 3.280 3.280 3.140 3.190 24,889 -0.04(-1.24%)
Sep 20, 2021 3.440 3.520 3.140 3.230 67,446 -0.21(-6.10%)
Sep 17, 2021 3.100 3.620 3.100 3.440 122,136 +0.29(+9.21%)
Sep 16, 2021 3.300 3.465 3.000 3.150 64,182 -0.22(-6.53%)
Sep 15, 2021 3.250 3.382 3.200 3.370 45,581 +0.10(+2.94%)
Sep 14, 2021 3.460 3.480 3.210 3.274 63,933 -0.17(-4.84%)
Sep 13, 2021 3.600 3.600 3.385 3.440 18,307 -0.16(-4.44%)
Sep 10, 2021 3.450 3.630 3.410 3.600 15,475 +0.15(+4.35%)
Sep 09, 2021 3.550 3.585 3.450 3.450 33,173 -0.10(-2.82%)
Sep 08, 2021 3.690 3.690 3.510 3.550 20,167 -0.19(-5.08%)
Sep 07, 2021 3.840 3.840 3.660 3.740 15,057 -0.11(-2.86%)
Sep 03, 2021 3.920 3.930 3.790 3.850 20,456 -0.08(-2.04%)
Sep 02, 2021 3.980 3.980 3.800 3.930 27,646 +0.06(+1.55%)
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.