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

Verb Technology Company (NQ: VERB )

0.1517 -0.0085 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 0.1728 0.1860 0.1655 0.1721 1,727,578 -0.00(-0.46%)
Dec 28, 2023 0.1760 0.1782 0.1620 0.1729 1,581,906 -0.00(-1.20%)
Dec 27, 2023 0.1700 0.1790 0.1680 0.1750 1,254,265 +0.00(+2.04%)
Dec 26, 2023 0.1749 0.1889 0.1630 0.1715 2,032,785 +0.00(+1.12%)
Dec 22, 2023 0.1654 0.1800 0.1654 0.1696 828,078 +0.00(+1.44%)
Dec 21, 2023 0.1662 0.1698 0.1610 0.1672 594,219 +0.01(+3.66%)
Dec 20, 2023 0.1700 0.1720 0.1600 0.1613 1,013,750 -0.01(-4.33%)
Dec 19, 2023 0.1785 0.1785 0.1600 0.1686 975,114 +0.01(+3.12%)
Dec 18, 2023 0.1665 0.1700 0.1606 0.1635 1,296,251 -0.01(-7.63%)
Dec 15, 2023 0.1600 0.1820 0.1581 0.1770 1,919,850 +0.02(+10.56%)
Dec 14, 2023 0.1633 0.1735 0.1520 0.1601 1,269,829 -0.01(-3.55%)
Dec 13, 2023 0.1637 0.1700 0.1445 0.1660 3,017,721 +0.01(+3.17%)
Dec 12, 2023 0.1733 0.1733 0.1602 0.1609 865,862 -0.01(-7.48%)
Dec 11, 2023 0.1900 0.1900 0.1630 0.1739 1,529,225 -0.02(-8.81%)
Dec 08, 2023 0.2030 0.2030 0.1850 0.1907 786,646 -0.00(-2.26%)
Dec 07, 2023 0.1974 0.1977 0.1910 0.1951 502,064 -0.00(-1.46%)
Dec 06, 2023 0.1993 0.2020 0.1902 0.1980 678,711 -0.01(-4.21%)
Dec 05, 2023 0.2110 0.2120 0.1900 0.2067 964,882 -0.00(-2.04%)
Dec 04, 2023 0.2000 0.2295 0.2000 0.2110 2,370,629 +0.01(+6.57%)
Dec 01, 2023 0.1900 0.2079 0.1900 0.1980 1,135,354 +0.00(+1.54%)
Nov 30, 2023 0.1996 0.2100 0.1921 0.1950 1,624,613 -0.00(-1.27%)
Nov 29, 2023 0.2033 0.2033 0.1720 0.1975 2,197,169 -0.00(-1.74%)
Nov 28, 2023 0.2160 0.2390 0.2000 0.2010 6,352,220 -0.01(-5.85%)
Nov 27, 2023 0.2250 0.2250 0.2063 0.2135 1,714,188 -0.00(-0.70%)
Nov 24, 2023 0.2100 0.2280 0.2032 0.2150 563,240 +0.01(+6.97%)
Nov 22, 2023 0.2000 0.2079 0.1919 0.2010 475,350 +0.00(+0.50%)
Nov 21, 2023 0.2200 0.2182 0.1911 0.2000 961,877 -0.01(-5.70%)
Nov 20, 2023 0.2206 0.2290 0.2060 0.2121 1,751,864 -0.00(-1.30%)
Nov 17, 2023 0.2267 0.2267 0.2060 0.2149 330,378 -0.00(-0.37%)
Nov 16, 2023 0.2192 0.2200 0.2070 0.2157 419,671 +0.00(+0.75%)
Nov 15, 2023 0.2262 0.2300 0.2050 0.2141 594,031 -0.01(-6.01%)
Nov 14, 2023 0.2360 0.2360 0.2134 0.2278 1,278,475 +0.01(+3.83%)
Nov 13, 2023 0.2300 0.2300 0.2044 0.2194 766,634 +0.00(+0.27%)
Nov 10, 2023 0.2230 0.2320 0.2005 0.2188 1,234,621 -0.01(-2.76%)
Nov 09, 2023 0.2400 0.2439 0.2200 0.2250 2,129,452 -0.01(-4.46%)
Nov 08, 2023 0.2500 0.2800 0.2300 0.2355 3,597,566 -0.01(-5.00%)
Nov 07, 2023 0.2555 0.2560 0.2210 0.2479 4,691,867 -0.01(-2.78%)
Nov 06, 2023 0.3070 0.4198 0.2500 0.2550 52,101,192 -0.00(-0.47%)
Nov 03, 2023 0.2561 0.2700 0.2300 0.2562 619,733 -0.01(-1.91%)
Nov 02, 2023 0.2695 0.2799 0.2500 0.2612 303,825 -0.01(-2.90%)
Nov 01, 2023 0.2900 0.2989 0.2500 0.2690 248,446 -0.01(-3.93%)
Oct 31, 2023 0.3000 0.3049 0.2603 0.2800 251,275 -0.02(-6.60%)
Oct 30, 2023 0.3200 0.3779 0.2801 0.2998 600,961 -0.02(-6.02%)
Oct 27, 2023 0.3300 0.3311 0.1400 0.3190 870,639 -0.00(-0.65%)
Oct 26, 2023 0.3500 0.3700 0.3001 0.3211 389,672 -0.01(-3.46%)
Oct 25, 2023 0.3912 0.3920 0.3263 0.3326 491,226 -0.06(-15.35%)
Oct 24, 2023 0.3900 0.4080 0.3705 0.3929 379,975 +0.02(+6.16%)
Oct 23, 2023 0.4300 0.4690 0.3700 0.3701 390,676 -0.07(-15.89%)
Oct 20, 2023 0.4900 0.4901 0.4250 0.4400 302,396 -0.05(-10.20%)
Oct 19, 2023 0.5300 0.5321 0.4730 0.4900 208,285 -0.05(-8.41%)
Oct 18, 2023 0.5595 0.5600 0.5300 0.5350 141,499 -0.03(-4.75%)
Oct 17, 2023 0.5618 0.5800 0.5301 0.5617 201,989 +0.00(+0.30%)
Oct 16, 2023 0.5740 0.5807 0.5500 0.5600 198,980 -0.03(-4.65%)
Oct 13, 2023 0.6111 0.6300 0.5684 0.5873 319,066 -0.04(-6.78%)
Oct 12, 2023 0.6800 0.6990 0.6100 0.6300 265,372 -0.06(-8.70%)
Oct 11, 2023 0.7300 0.7300 0.6501 0.6900 161,140 -0.03(-4.15%)
Oct 10, 2023 0.7215 0.7500 0.7016 0.7199 165,001 +0.02(+2.55%)
Oct 09, 2023 0.6900 0.7190 0.6740 0.7020 78,371 -0.01(-1.11%)
Oct 06, 2023 0.6525 0.7348 0.6200 0.7099 224,941 +0.07(+10.23%)
Oct 05, 2023 0.6814 0.7000 0.6120 0.6440 195,797 -0.03(-4.89%)
Oct 04, 2023 0.7064 0.7064 0.6309 0.6771 233,460 -0.02(-3.13%)
Oct 03, 2023 0.7300 0.7300 0.6850 0.6990 210,833 -0.04(-5.13%)
Oct 02, 2023 0.7000 0.7699 0.6800 0.7368 552,845 +0.04(+5.23%)
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 0.8307 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%)
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 -0.09(-5.33%)
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%)
May 01, 2023 2.040 2.070 1.910 1.920 47,765 -0.15(-7.25%)
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 36,041 +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 4.616 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 5.800 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%)
Feb 01, 2023 7.600 8.200 7.440 7.984 155,029 +0.18(+2.36%)
Jan 31, 2023 7.288 8.132 7.280 7.800 214,580 +0.15(+1.93%)
Jan 30, 2023 7.148 8.000 6.844 7.652 191,577 +0.36(+4.99%)
Jan 27, 2023 7.532 8.000 7.200 7.288 194,614 -0.37(-4.81%)
Jan 26, 2023 7.600 8.720 7.040 7.656 695,962 +0.30(+4.02%)
Jan 25, 2023 7.800 7.920 6.600 7.360 357,539 -0.77(-9.45%)
Jan 24, 2023 8.988 9.000 7.604 8.128 1,204,337 -7.39(-47.63%)
Jan 23, 2023 14.27 23.20 13.12 15.52 3,605,762 +6.37(+69.65%)
Jan 20, 2023 8.804 9.600 8.804 9.148 38,898 +0.41(+4.67%)
Jan 19, 2023 8.872 9.000 8.400 8.740 44,577 -0.10(-1.13%)
Jan 18, 2023 7.740 9.600 7.740 8.840 80,693 +1.12(+14.51%)
Jan 17, 2023 8.000 8.188 7.600 7.720 35,171 +0.60(+8.43%)
Jan 13, 2023 7.200 7.660 7.008 7.120 25,708 +0.00(+0.00%)
Jan 12, 2023 7.360 7.500 6.860 7.120 36,415 -0.18(-2.47%)
Jan 11, 2023 8.000 8.100 6.600 7.300 43,769 -0.58(-7.41%)
Jan 10, 2023 8.080 8.212 7.604 7.884 32,417 +0.20(+2.66%)
Jan 09, 2023 7.420 8.196 7.200 7.680 56,951 +0.53(+7.44%)
Jan 06, 2023 6.952 7.196 6.480 7.148 52,788 +0.51(+7.65%)
Jan 05, 2023 6.600 6.840 6.400 6.640 35,844 -0.04(-0.60%)
Jan 04, 2023 6.800 7.080 6.444 6.680 34,166 +0.16(+2.52%)
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.