Skip to main content

Verifyme Inc (NQ: VRME )

1.395 -0.045 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.350 1.440 1.345 1.430 33,798 +0.10(+7.52%)
May 30, 2023 1.330 1.395 1.260 1.330 23,196 -0.02(-1.48%)
May 26, 2023 1.429 1.429 1.330 1.350 8,516 -0.03(-2.17%)
May 25, 2023 1.370 1.500 1.330 1.380 20,286 +0.01(+0.77%)
May 24, 2023 1.520 1.520 1.330 1.369 19,681 -0.05(-3.56%)
May 23, 2023 1.410 1.590 1.410 1.420 49,869 +0.03(+2.16%)
May 22, 2023 1.330 1.400 1.330 1.390 14,655 +0.01(+0.72%)
May 19, 2023 1.340 1.431 1.300 1.380 31,021 -0.02(-1.43%)
May 18, 2023 1.400 1.430 1.400 1.400 29,307 -0.06(-3.78%)
May 17, 2023 1.520 1.557 1.400 1.455 73,436 -0.11(-7.32%)
May 16, 2023 1.590 1.600 1.550 1.570 12,937 -0.01(-0.63%)
May 15, 2023 1.530 1.620 1.500 1.580 23,813 +0.02(+1.28%)
May 12, 2023 1.750 1.810 1.510 1.560 92,852 -0.25(-13.81%)
May 11, 2023 2.080 2.090 1.800 1.810 99,632 -0.46(-20.26%)
May 10, 2023 1.970 2.270 1.910 2.270 118,019 +0.33(+17.01%)
May 09, 2023 1.900 1.950 1.818 1.940 22,993 +0.08(+4.30%)
May 08, 2023 1.900 1.900 1.800 1.860 37,668 -0.02(-1.06%)
May 05, 2023 1.905 1.920 1.822 1.880 13,501 +0.02(+1.08%)
May 04, 2023 1.802 1.901 1.790 1.860 17,053 +0.06(+3.33%)
May 03, 2023 1.840 1.850 1.790 1.800 9,734 -0.02(-1.10%)
May 02, 2023 1.830 1.878 1.770 1.820 11,713 -0.02(-1.09%)
May 01, 2023 1.810 1.890 1.810 1.840 41,960 +0.06(+3.34%)
Apr 28, 2023 1.760 1.796 1.750 1.780 10,448 +0.04(+2.33%)
Apr 27, 2023 1.550 1.770 1.550 1.740 64,241 +0.14(+8.75%)
Apr 26, 2023 1.590 1.650 1.560 1.600 11,828 -0.01(-0.62%)
Apr 25, 2023 1.720 1.750 1.570 1.610 34,135 -0.10(-5.85%)
Apr 24, 2023 1.720 1.770 1.710 1.710 7,238 -0.03(-1.72%)
Apr 21, 2023 1.730 1.790 1.710 1.740 19,743 -0.02(-1.14%)
Apr 20, 2023 1.760 1.810 1.750 1.760 14,440 -0.01(-0.59%)
Apr 19, 2023 1.790 1.799 1.719 1.770 15,508 -0.02(-1.09%)
Apr 18, 2023 1.800 1.810 1.720 1.790 23,636 +0.06(+3.77%)
Apr 17, 2023 1.760 1.775 1.670 1.725 16,075 -0.06(-3.63%)
Apr 14, 2023 1.910 1.910 1.730 1.790 16,794 -0.06(-3.24%)
Apr 13, 2023 1.830 1.940 1.760 1.850 56,040 +0.07(+3.64%)
Apr 12, 2023 1.880 1.880 1.770 1.785 14,039 -0.03(-1.38%)
Apr 11, 2023 1.880 1.911 1.798 1.810 30,908 -0.04(-2.16%)
Apr 10, 2023 1.770 1.890 1.770 1.850 32,772 +0.00(+0.00%)
Apr 06, 2023 1.950 1.950 1.810 1.850 9,161 -0.07(-3.65%)
Apr 05, 2023 1.850 1.991 1.760 1.920 46,646 +0.08(+4.35%)
Apr 04, 2023 2.050 2.110 1.840 1.840 88,786 -0.17(-8.46%)
Apr 03, 2023 1.960 2.120 1.960 2.010 151,155 +0.09(+4.69%)
Mar 31, 2023 1.770 1.930 1.700 1.920 136,900 +0.34(+21.52%)
Mar 30, 2023 1.580 1.650 1.570 1.580 18,314 +0.01(+0.64%)
Mar 29, 2023 1.540 1.635 1.540 1.570 31,447 -0.05(-3.09%)
Mar 28, 2023 1.670 1.743 1.591 1.620 47,995 +0.06(+3.85%)
Mar 27, 2023 1.530 1.630 1.520 1.560 19,630 +0.05(+3.31%)
Mar 24, 2023 1.460 1.575 1.460 1.510 30,691 +0.01(+0.67%)
Mar 23, 2023 1.555 1.555 1.470 1.500 5,879 +0.00(+0.00%)
Mar 22, 2023 1.500 1.540 1.500 1.500 5,271 -0.06(-3.85%)
Mar 21, 2023 1.560 1.610 1.560 1.560 1,411 -0.02(-1.27%)
Mar 20, 2023 1.670 1.770 1.530 1.580 23,647 -0.15(-8.67%)
Mar 17, 2023 1.760 1.790 1.626 1.730 22,968 -0.04(-2.26%)
Mar 16, 2023 1.720 1.780 1.720 1.770 28,799 -0.07(-3.80%)
Mar 15, 2023 1.790 1.840 1.691 1.840 13,126 +0.08(+4.55%)
Mar 14, 2023 1.870 1.870 1.710 1.760 11,809 +0.00(+0.00%)
Mar 13, 2023 1.750 1.800 1.700 1.760 11,735 -0.02(-1.12%)
Mar 10, 2023 1.680 1.780 1.650 1.780 5,652 +0.07(+4.09%)
Mar 09, 2023 1.640 1.780 1.630 1.710 14,489 +0.09(+5.55%)
Mar 08, 2023 1.630 1.640 1.620 1.620 4,447 -0.01(-0.45%)
Mar 07, 2023 1.700 1.700 1.600 1.627 15,669 -0.10(-5.93%)
Mar 06, 2023 1.820 1.820 1.710 1.730 13,135 -0.01(-0.57%)
Mar 03, 2023 1.720 1.755 1.690 1.740 8,403 +0.01(+0.87%)
Mar 02, 2023 1.712 1.760 1.710 1.725 10,810 -0.00(-0.29%)
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.