Skip to main content

Verb Technology Company (NQ: VERB )

0.2650 -0.0160 (-5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 101.60 102.40 90.00 91.20 53,272 -13.20(-12.64%)
Feb 25, 2021 111.60 115.20 98.80 104.40 73,907 -10.80(-9.37%)
Feb 24, 2021 95.60 124.00 94.40 115.20 242,693 +23.60(+25.76%)
Feb 23, 2021 92.80 99.20 89.20 91.60 55,192 -9.60(-9.49%)
Feb 22, 2021 104.00 104.00 90.40 101.20 86,886 +8.40(+9.05%)
Feb 19, 2021 88.00 93.20 87.00 92.80 27,492 +5.60(+6.42%)
Feb 18, 2021 91.60 91.60 85.20 87.20 27,257 -6.80(-7.23%)
Feb 17, 2021 95.60 97.60 88.40 94.00 25,775 -4.00(-4.08%)
Feb 16, 2021 91.60 102.80 90.40 98.00 56,673 +7.20(+7.93%)
Feb 12, 2021 90.00 91.20 86.00 90.80 28,775 -4.00(-4.22%)
Feb 11, 2021 91.60 96.40 88.00 94.80 33,138 +1.60(+1.72%)
Feb 10, 2021 96.00 96.80 76.40 93.20 74,392 -2.80(-2.92%)
Feb 09, 2021 84.80 97.20 80.40 96.00 89,070 +14.00(+17.07%)
Feb 08, 2021 80.40 82.00 78.00 82.00 33,646 +3.60(+4.59%)
Feb 05, 2021 78.80 78.80 73.60 78.40 25,880 -1.20(-1.51%)
Feb 04, 2021 79.60 80.80 74.80 79.60 52,476 +5.60(+7.57%)
Feb 03, 2021 69.20 76.40 67.20 74.00 30,997 +4.80(+6.94%)
Feb 02, 2021 69.20 70.00 66.40 69.20 16,867 +1.60(+2.37%)
Feb 01, 2021 68.00 68.00 62.00 67.60 19,497 +2.80(+4.32%)
Jan 29, 2021 64.40 68.00 62.40 64.80 19,747 +0.80(+1.25%)
Jan 28, 2021 66.80 67.20 61.20 64.00 31,724 -3.20(-4.76%)
Jan 27, 2021 70.80 71.20 65.60 67.20 27,839 -4.00(-5.62%)
Jan 26, 2021 72.00 73.20 70.00 71.20 20,872 -0.40(-0.56%)
Jan 25, 2021 72.80 78.00 68.40 71.60 29,916 +0.00(+0.00%)
Jan 22, 2021 72.00 72.80 70.00 71.60 13,122 -1.60(-2.19%)
Jan 21, 2021 72.00 74.00 70.00 73.20 15,706 +1.20(+1.67%)
Jan 20, 2021 74.40 74.40 70.40 72.00 10,628 -1.60(-2.17%)
Jan 19, 2021 71.60 75.20 66.00 73.60 35,224 +2.00(+2.79%)
Jan 15, 2021 75.20 75.20 70.40 71.60 19,427 -3.60(-4.79%)
Jan 14, 2021 82.80 85.60 72.80 75.20 44,389 -4.80(-6.00%)
Jan 13, 2021 72.80 84.00 72.40 80.00 82,339 +6.40(+8.70%)
Jan 12, 2021 73.20 74.00 69.20 73.60 17,066 +1.20(+1.66%)
Jan 11, 2021 71.60 74.80 68.40 72.40 31,533 +0.80(+1.12%)
Jan 08, 2021 72.00 72.00 67.20 71.60 23,282 +1.60(+2.29%)
Jan 07, 2021 68.00 70.00 66.00 70.00 16,837 +2.40(+3.55%)
Jan 06, 2021 70.80 71.20 65.60 67.60 32,005 -4.40(-6.11%)
Jan 05, 2021 68.00 74.00 66.00 72.00 21,523 +4.40(+6.51%)
Jan 04, 2021 67.20 69.20 62.00 67.60 23,459 +1.60(+2.42%)
Dec 31, 2020 66.00 66.00 66.00 23,284 -2.80(-4.07%)
Dec 30, 2020 65.20 71.60 64.40 68.80 23,284 +4.40(+6.83%)
Dec 29, 2020 70.00 73.20 62.00 64.40 43,362 -4.40(-6.40%)
Dec 28, 2020 79.20 79.20 66.00 68.80 44,106 -9.60(-12.24%)
Dec 24, 2020 85.60 86.80 76.00 78.40 28,782 -5.20(-6.22%)
Dec 23, 2020 74.40 84.00 74.40 83.60 50,006 +9.60(+12.97%)
Dec 22, 2020 82.40 88.00 70.00 74.00 80,509 -3.20(-4.15%)
Dec 21, 2020 74.80 80.40 72.00 77.20 69,051 +5.60(+7.82%)
Dec 18, 2020 68.00 76.00 67.20 71.60 71,467 +4.40(+6.55%)
Dec 17, 2020 62.40 67.20 62.00 67.20 38,234 +6.00(+9.80%)
Dec 16, 2020 58.80 62.80 58.00 61.20 32,846 +4.80(+8.51%)
Dec 15, 2020 56.00 60.40 54.80 56.40 29,152 -0.40(-0.70%)
Dec 14, 2020 57.60 66.40 56.80 56.80 95,104 +1.60(+2.90%)
Dec 11, 2020 55.20 55.60 50.80 55.20 34,695 +0.40(+0.73%)
Dec 10, 2020 49.60 56.80 48.00 54.80 32,144 +8.00(+17.09%)
Dec 09, 2020 50.80 52.00 46.40 46.80 21,219 -3.80(-7.51%)
Dec 08, 2020 54.80 55.20 49.20 50.60 26,371 -1.80(-3.44%)
Dec 07, 2020 50.80 56.80 50.80 52.40 65,226 +3.60(+7.38%)
Dec 04, 2020 45.60 52.00 45.20 48.80 78,927 +4.00(+8.93%)
Dec 03, 2020 44.00 45.20 43.20 44.80 5,688 +0.40(+0.90%)
Dec 02, 2020 44.80 44.80 43.20 44.40 4,141 +0.00(+0.00%)
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.