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

Verifyme Inc (NQ: VRME )

1.760 +0.050 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2020 3.230 3.418 3.180 3.220 91,819 +0.01(+0.31%)
Sep 29, 2020 3.260 3.530 3.110 3.210 385,521 -0.05(-1.53%)
Sep 28, 2020 3.350 3.580 3.250 3.260 74,467 -0.06(-1.81%)
Sep 25, 2020 3.370 3.740 3.320 3.320 241,300 -0.02(-0.52%)
Sep 24, 2020 3.570 3.880 3.250 3.337 506,528 -0.29(-8.07%)
Sep 23, 2020 3.450 3.900 3.450 3.630 279,548 +0.21(+6.14%)
Sep 22, 2020 3.820 4.000 3.280 3.420 685,964 -0.20(-5.52%)
Sep 21, 2020 3.610 4.050 3.280 3.620 1,503,626 +0.48(+15.29%)
Sep 18, 2020 3.320 3.440 3.140 3.140 62,000 -0.18(-5.42%)
Sep 17, 2020 3.430 3.690 3.180 3.320 117,202 -0.16(-4.60%)
Sep 16, 2020 3.670 3.780 3.460 3.480 57,022 -0.19(-5.18%)
Sep 15, 2020 3.720 3.720 3.620 3.670 81,845 +0.01(+0.27%)
Sep 14, 2020 3.640 3.740 3.640 3.660 23,525 +0.02(+0.55%)
Sep 11, 2020 3.670 3.790 3.530 3.640 44,300 -0.03(-0.82%)
Sep 10, 2020 3.740 3.860 3.630 3.670 94,687 +0.02(+0.55%)
Sep 09, 2020 3.630 3.850 3.622 3.650 82,163 -0.08(-2.14%)
Sep 08, 2020 3.810 3.940 3.590 3.730 138,407 +0.12(+3.32%)
Sep 04, 2020 3.560 4.050 3.550 3.610 314,900 +0.00(+0.00%)
Sep 03, 2020 3.680 4.000 3.510 3.610 180,626 -0.14(-3.73%)
Sep 02, 2020 3.810 4.150 3.685 3.750 171,258 -0.05(-1.32%)
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.