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

Verifyme Inc (NQ: VRME )

1.510 -0.078 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 1.180 1.180 1.090 1.120 135,571 +0.02(+2.00%)
Dec 28, 2023 1.110 1.110 1.070 1.098 42,101 -0.00(-0.18%)
Dec 27, 2023 1.110 1.118 1.050 1.100 100,076 +0.04(+3.77%)
Dec 26, 2023 1.060 1.082 1.020 1.060 111,556 +0.01(+0.95%)
Dec 22, 2023 1.050 1.070 1.040 1.050 46,648 -0.02(-2.33%)
Dec 21, 2023 1.080 1.080 1.030 1.075 58,099 +0.03(+3.37%)
Dec 20, 2023 1.030 1.119 1.020 1.040 106,760 +0.00(+0.00%)
Dec 19, 2023 1.070 1.085 1.040 1.040 85,269 -0.04(-3.70%)
Dec 18, 2023 1.150 1.160 1.060 1.080 94,414 -0.06(-5.26%)
Dec 15, 2023 1.160 1.160 1.110 1.140 76,557 +0.01(+0.88%)
Dec 14, 2023 1.170 1.189 1.110 1.130 106,661 -0.02(-1.74%)
Dec 13, 2023 1.220 1.250 1.100 1.150 174,399 -0.15(-11.54%)
Dec 12, 2023 1.160 1.300 1.060 1.300 509,714 +0.10(+8.33%)
Dec 11, 2023 1.170 1.200 1.095 1.200 829,783 +0.05(+4.80%)
Dec 08, 2023 1.260 1.610 1.120 1.145 30,527,740 +0.14(+13.37%)
Dec 07, 2023 1.010 1.025 0.9802 1.010 22,886 -0.01(-0.98%)
Dec 06, 2023 1.040 1.070 1.010 1.020 23,785 -0.01(-0.97%)
Dec 05, 2023 1.050 1.080 1.030 1.030 9,710 -0.01(-0.96%)
Dec 04, 2023 1.080 1.080 1.030 1.040 13,460 -0.03(-2.80%)
Dec 01, 2023 1.030 1.100 1.030 1.070 31,440 +0.03(+3.09%)
Nov 30, 2023 1.030 1.050 1.020 1.038 5,335 -0.00(-0.20%)
Nov 29, 2023 1.050 1.050 1.030 1.040 13,305 +0.02(+1.96%)
Nov 28, 2023 1.020 1.036 1.020 1.020 20,551 +0.01(+0.99%)
Nov 27, 2023 1.080 1.084 1.010 1.010 17,012 -0.05(-4.72%)
Nov 24, 2023 1.090 1.090 1.040 1.060 5,042 +0.00(+0.00%)
Nov 22, 2023 1.040 1.090 1.030 1.060 11,787 +0.02(+1.92%)
Nov 21, 2023 1.055 1.055 1.040 1.040 5,379 -0.00(-0.01%)
Nov 20, 2023 1.070 1.070 1.030 1.040 15,089 -0.03(-2.79%)
Nov 17, 2023 1.076 1.076 1.050 1.070 2,260 +0.02(+1.42%)
Nov 16, 2023 1.090 1.090 1.049 1.055 25,535 +0.00(+0.48%)
Nov 15, 2023 1.060 1.070 1.010 1.050 16,689 -0.02(-1.87%)
Nov 14, 2023 1.090 1.100 1.061 1.070 20,637 -0.02(-1.83%)
Nov 13, 2023 1.080 1.090 1.070 1.090 11,827 -0.02(-1.81%)
Nov 10, 2023 1.060 1.120 1.035 1.110 32,752 +0.10(+9.90%)
Nov 09, 2023 1.020 1.030 0.9506 1.010 9,181 -0.01(-0.98%)
Nov 08, 2023 1.110 1.110 1.000 1.020 5,026 +0.03(+3.03%)
Nov 07, 2023 0.9900 1.030 0.9601 0.9900 12,459 -0.01(-1.00%)
Nov 06, 2023 1.080 1.080 0.8511 1.000 42,739 -0.08(-7.41%)
Nov 03, 2023 1.110 1.110 1.080 1.080 9,290 -0.02(-1.82%)
Nov 02, 2023 1.110 1.110 1.100 1.100 2,921 +0.00(+0.00%)
Nov 01, 2023 1.111 1.111 1.090 1.100 10,459 -0.01(-0.90%)
Oct 31, 2023 1.100 1.120 1.080 1.110 6,030 +0.00(+0.12%)
Oct 30, 2023 1.070 1.110 1.070 1.109 4,453 -0.00(-0.12%)
Oct 27, 2023 1.100 1.120 1.072 1.110 18,663 +0.01(+0.91%)
Oct 26, 2023 1.060 1.100 1.040 1.100 2,701 +0.01(+0.92%)
Oct 25, 2023 1.110 1.130 1.050 1.090 7,050 -0.00(-0.27%)
Oct 24, 2023 1.080 1.100 1.080 1.093 2,247 -0.01(-0.64%)
Oct 23, 2023 1.080 1.130 1.080 1.100 2,500 -0.04(-3.51%)
Oct 20, 2023 1.160 1.160 1.110 1.140 3,171 -0.02(-1.64%)
Oct 19, 2023 1.080 1.159 1.080 1.159 8,480 +0.06(+5.35%)
Oct 18, 2023 1.150 1.150 1.100 1.100 1,525 -0.01(-0.89%)
Oct 17, 2023 1.130 1.150 1.110 1.110 6,526 -0.01(-0.89%)
Oct 16, 2023 1.160 1.160 1.120 1.120 5,598 +0.02(+1.82%)
Oct 13, 2023 1.130 1.160 1.100 1.100 13,500 -0.06(-5.17%)
Oct 12, 2023 1.160 1.180 1.160 1.160 3,964 +0.00(+0.00%)
Oct 11, 2023 1.180 1.180 1.141 1.160 4,654 -0.04(-3.33%)
Oct 10, 2023 1.180 1.201 1.080 1.200 55,146 +0.06(+5.26%)
Oct 09, 2023 1.130 1.150 1.130 1.140 4,625 +0.00(+0.22%)
Oct 06, 2023 1.150 1.160 1.137 1.137 4,114 -0.03(-2.78%)
Oct 05, 2023 1.160 1.170 1.150 1.170 12,329 +0.02(+1.74%)
Oct 04, 2023 1.220 1.220 1.150 1.150 5,032 -0.01(-0.87%)
Oct 03, 2023 1.230 1.230 1.160 1.160 9,968 -0.03(-2.51%)
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.