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

Verifyme Inc (NQ: VRME )

1.640 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 1.260 1.260 1.185 1.190 22,021 +0.03(+2.59%)
Jul 28, 2023 1.200 1.240 1.150 1.160 41,769 -0.02(-1.69%)
Jul 27, 2023 1.300 1.305 1.175 1.180 49,431 -0.12(-9.24%)
Jul 26, 2023 1.290 1.320 1.260 1.300 7,010 +0.03(+2.36%)
Jul 25, 2023 1.270 1.340 1.255 1.270 11,251 -0.03(-2.29%)
Jul 24, 2023 1.250 1.310 1.250 1.300 5,764 +0.02(+1.55%)
Jul 21, 2023 1.326 1.326 1.267 1.280 7,287 -0.00(-0.39%)
Jul 20, 2023 1.310 1.330 1.285 1.285 10,103 -0.02(-1.15%)
Jul 19, 2023 1.340 1.360 1.290 1.300 18,603 -0.02(-1.52%)
Jul 18, 2023 1.360 1.360 1.290 1.320 11,974 -0.02(-1.49%)
Jul 17, 2023 1.290 1.380 1.290 1.340 21,340 +0.01(+0.37%)
Jul 14, 2023 1.370 1.380 1.320 1.335 7,613 +0.00(+0.38%)
Jul 13, 2023 1.370 1.370 1.300 1.330 21,532 -0.01(-0.75%)
Jul 12, 2023 1.340 1.370 1.300 1.340 14,511 -0.01(-0.74%)
Jul 11, 2023 1.300 1.370 1.300 1.350 11,375 -0.02(-1.46%)
Jul 10, 2023 1.360 1.400 1.350 1.370 5,124 -0.02(-1.44%)
Jul 07, 2023 1.300 1.390 1.300 1.390 18,068 +0.04(+2.96%)
Jul 06, 2023 1.410 1.410 1.280 1.350 18,097 -0.01(-0.74%)
Jul 05, 2023 1.370 1.390 1.360 1.360 8,702 -0.02(-1.46%)
Jul 03, 2023 1.400 1.435 1.350 1.380 12,191 +0.00(+0.01%)
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 -0.02(-1.43%)
Jun 14, 2023 1.421 1.421 1.400 1.400 6,841 -0.02(-1.41%)
Jun 13, 2023 1.460 1.470 1.420 1.420 4,552 -0.02(-1.39%)
Jun 12, 2023 1.430 1.440 1.410 1.440 3,241 +0.01(+0.70%)
Jun 09, 2023 1.400 1.490 1.400 1.430 8,042 -0.03(-2.05%)
Jun 08, 2023 1.440 1.510 1.420 1.460 5,597 +0.02(+1.39%)
Jun 07, 2023 1.460 1.480 1.430 1.440 3,537 -0.01(-0.69%)
Jun 06, 2023 1.480 1.490 1.430 1.450 10,911 +0.01(+0.69%)
Jun 05, 2023 1.460 1.520 1.440 1.440 26,589 -0.04(-2.70%)
Jun 02, 2023 1.470 1.580 1.410 1.480 18,769 +0.02(+1.37%)
Jun 01, 2023 1.440 1.470 1.430 1.460 9,256 +0.03(+2.10%)
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%)
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.