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 (%)
Jun 30, 2023 1.330 1.430 1.302 1.380 31,178 +0.11(+8.66%)
Jun 29, 2023 1.280 1.300 1.250 1.270 17,128 -0.03(-2.31%)
Jun 28, 2023 1.310 1.320 1.280 1.300 22,490 -0.05(-3.97%)
Jun 27, 2023 1.380 1.380 1.300 1.354 10,544 -0.04(-2.60%)
Jun 26, 2023 1.430 1.430 1.380 1.390 4,338 -0.01(-0.72%)
Jun 23, 2023 1.380 1.440 1.380 1.400 11,033 -0.01(-0.71%)
Jun 22, 2023 1.380 1.430 1.380 1.410 7,444 +0.01(+0.71%)
Jun 21, 2023 1.400 1.450 1.400 1.400 8,008 -0.01(-0.71%)
Jun 20, 2023 1.380 1.500 1.380 1.410 26,460 +0.03(+2.17%)
Jun 16, 2023 1.414 1.414 1.340 1.380 11,902 +0.00(+0.00%)
Jun 15, 2023 1.420 1.450 1.370 1.380 9,210 -0.48(-25.81%)
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%)
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.