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

Verb Technology Company (NQ: VERB )

0.1602 -0.0188 (-10.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2023 0.7161 0.7450 0.6710 0.7002 629,720 -0.03(-4.03%)
Sep 28, 2023 0.7700 0.7959 0.7150 0.7296 541,289 -0.06(-7.99%)
Sep 27, 2023 0.8066 0.8750 0.7302 0.7930 945,756 -0.02(-2.15%)
Sep 26, 2023 0.8422 0.8810 0.7950 0.8104 276,497 -0.04(-4.66%)
Sep 25, 2023 0.8999 0.8700 0.8499 0.8500 507,949 -0.03(-3.41%)
Sep 22, 2023 0.9900 1.090 0.8800 0.8800 1,064,744 -0.01(-0.79%)
Sep 21, 2023 0.9499 0.9700 0.8551 0.8870 511,861 -0.11(-11.30%)
Sep 20, 2023 1.110 1.120 0.9438 1.000 772,022 -0.09(-8.26%)
Sep 19, 2023 1.120 1.130 1.030 1.090 420,021 -0.03(-2.68%)
Sep 18, 2023 1.200 1.200 1.069 1.120 1,213,890 -0.13(-10.40%)
Sep 15, 2023 1.140 1.430 1.100 1.250 3,289,651 +0.11(+10.13%)
Sep 14, 2023 1.140 1.320 1.010 1.135 1,792,062 -0.05(-4.62%)
Sep 13, 2023 1.290 1.290 1.150 1.190 871,638 -0.13(-9.85%)
Sep 12, 2023 1.430 1.450 1.160 1.320 2,335,026 -0.19(-12.58%)
Sep 11, 2023 1.760 1.800 1.420 1.510 3,640,199 -0.23(-13.22%)
Sep 08, 2023 1.830 2.540 1.700 1.740 70,520,976 +0.07(+4.19%)
Sep 07, 2023 1.800 1.820 1.520 1.670 3,172,934 -0.22(-11.64%)
Sep 06, 2023 2.450 2.680 1.880 1.890 15,928,268 -1.31(-40.94%)
Sep 05, 2023 1.170 3.300 1.070 3.200 104,612,760 +2.48(+347.24%)
Sep 01, 2023 0.7500 0.7600 0.7151 0.7155 14,096 +0.00(+0.07%)
Aug 31, 2023 0.7230 0.7553 0.6900 0.7150 52,169 -0.02(-2.72%)
Aug 30, 2023 0.8100 0.8160 0.7190 0.7350 35,929 -0.05(-6.25%)
Aug 29, 2023 0.7700 0.8190 0.7700 0.7840 11,405 +0.02(+2.22%)
Aug 28, 2023 0.8300 0.8400 0.7600 0.7670 108,386 -0.09(-10.04%)
Aug 25, 2023 0.8700 0.8899 0.8500 0.8526 45,967 -0.03(-3.12%)
Aug 24, 2023 0.8800 0.9051 0.7800 0.8801 56,177 -0.03(-3.29%)
Aug 23, 2023 0.8800 0.9104 0.8527 0.9100 85,209 +0.04(+5.03%)
Aug 22, 2023 0.9148 0.9200 0.8441 0.8664 54,641 -0.05(-5.79%)
Aug 21, 2023 0.9613 0.9613 0.8917 0.9196 68,340 -0.06(-5.68%)
Aug 18, 2023 0.9603 0.9992 0.9208 0.9750 31,866 -0.01(-0.51%)
Aug 17, 2023 1.020 1.029 0.9351 0.9800 141,717 -0.07(-6.67%)
Aug 16, 2023 1.040 1.060 1.020 1.050 55,963 -0.02(-1.87%)
Aug 15, 2023 1.070 1.080 1.040 1.070 21,693 -0.03(-2.73%)
Aug 14, 2023 1.070 1.100 1.050 1.100 25,718 +0.03(+2.80%)
Aug 11, 2023 1.060 1.080 1.020 1.070 15,315 +0.01(+0.94%)
Aug 10, 2023 1.070 1.080 1.020 1.060 7,232 +0.00(+0.00%)
Aug 09, 2023 1.070 1.110 1.000 1.060 85,433 -0.06(-5.36%)
Aug 08, 2023 1.100 1.129 1.053 1.120 14,108 +0.04(+3.70%)
Aug 07, 2023 1.080 1.110 1.069 1.080 19,587 +0.00(+0.00%)
Aug 04, 2023 1.130 1.156 1.080 1.080 57,422 -0.06(-5.26%)
Aug 03, 2023 1.180 1.180 1.140 1.140 13,811 -0.03(-2.56%)
Aug 02, 2023 1.160 1.180 1.140 1.170 14,386 -0.01(-0.85%)
Aug 01, 2023 1.210 1.213 1.130 1.180 43,550 +0.02(+1.72%)
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%)
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.