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 (%)
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%)
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.