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

Verifyme Inc (NQ: VRME )

1.670 +0.030 (+1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 3.850 4.000 3.650 3.660 127,588 -0.18(-4.69%)
Aug 28, 2020 4.020 4.150 3.800 3.840 108,000 -0.16(-4.00%)
Aug 27, 2020 4.060 4.250 4.000 4.000 58,801 -0.10(-2.44%)
Aug 26, 2020 4.040 4.247 4.040 4.100 14,255 -0.05(-1.20%)
Aug 25, 2020 4.050 4.350 3.820 4.150 78,364 +0.04(+0.97%)
Aug 24, 2020 4.150 4.480 4.010 4.110 87,347 -0.02(-0.48%)
Aug 21, 2020 4.110 4.350 4.080 4.130 178,100 -0.02(-0.48%)
Aug 20, 2020 4.500 4.590 4.150 4.150 215,104 -0.11(-2.58%)
Aug 19, 2020 4.330 4.490 4.141 4.260 116,197 -0.13(-2.96%)
Aug 18, 2020 4.610 4.750 4.250 4.390 113,685 -0.21(-4.57%)
Aug 17, 2020 4.600 4.970 4.260 4.600 243,241 +0.08(+1.77%)
Aug 14, 2020 4.360 4.640 3.788 4.520 326,800 +0.05(+1.12%)
Aug 13, 2020 4.390 4.700 4.310 4.470 260,976 -0.03(-0.67%)
Aug 12, 2020 4.630 4.880 4.330 4.500 681,569 +0.00(+0.00%)
Aug 11, 2020 3.960 4.830 3.850 4.500 269,306 +0.50(+12.50%)
Aug 10, 2020 4.150 4.190 3.560 4.000 267,440 -0.10(-2.44%)
Aug 07, 2020 3.670 4.135 3.613 4.100 98,900 +0.32(+8.47%)
Aug 06, 2020 3.710 3.790 3.660 3.780 49,877 +0.02(+0.53%)
Aug 05, 2020 3.750 3.830 3.700 3.760 46,164 -0.03(-0.79%)
Aug 04, 2020 3.710 3.950 3.600 3.790 97,782 -0.02(-0.52%)
Aug 03, 2020 3.510 4.000 3.480 3.810 66,014 +0.23(+6.42%)
Jul 31, 2020 3.540 3.650 3.460 3.580 58,200 -0.01(-0.28%)
Jul 30, 2020 3.440 3.600 3.350 3.590 64,544 +0.16(+4.66%)
Jul 29, 2020 3.390 3.550 3.390 3.430 43,106 +0.05(+1.48%)
Jul 28, 2020 3.600 4.000 3.380 3.380 152,858 -0.19(-5.32%)
Jul 27, 2020 3.540 3.700 3.500 3.570 26,227 -0.02(-0.56%)
Jul 24, 2020 3.600 3.648 3.550 3.590 13,800 -0.06(-1.64%)
Jul 23, 2020 3.630 3.750 3.555 3.650 29,994 -0.04(-1.08%)
Jul 22, 2020 3.680 3.700 3.550 3.690 26,744 +0.01(+0.27%)
Jul 21, 2020 3.620 3.770 3.500 3.680 57,403 +0.01(+0.27%)
Jul 20, 2020 3.750 3.865 3.610 3.670 20,717 -0.04(-1.08%)
Jul 17, 2020 3.720 3.900 3.670 3.710 61,300 +0.01(+0.27%)
Jul 16, 2020 3.650 3.750 3.650 3.700 34,053 -0.02(-0.54%)
Jul 15, 2020 3.760 3.850 3.696 3.720 54,473 -0.08(-2.11%)
Jul 14, 2020 3.940 4.000 3.530 3.800 61,843 +0.08(+2.15%)
Jul 13, 2020 4.030 4.030 3.700 3.720 70,036 -0.18(-4.62%)
Jul 10, 2020 4.090 4.090 3.590 3.900 61,600 -0.13(-3.23%)
Jul 09, 2020 4.000 4.120 3.670 4.030 135,196 +0.17(+4.40%)
Jul 08, 2020 3.950 4.400 3.782 3.860 277,854 +0.07(+1.85%)
Jul 07, 2020 3.900 3.950 3.790 3.790 16,140 -0.08(-2.07%)
Jul 06, 2020 3.900 3.988 3.800 3.870 33,744 +0.02(+0.52%)
Jul 02, 2020 3.900 3.970 3.750 3.850 32,700 +0.00(+0.00%)
Jul 01, 2020 3.690 3.900 3.660 3.850 71,448 +0.04(+1.05%)
Jun 30, 2020 3.830 3.880 3.650 3.810 119,901 -0.05(-1.30%)
Jun 29, 2020 3.910 4.000 3.750 3.860 63,072 -0.05(-1.28%)
Jun 26, 2020 4.100 4.100 3.740 3.910 141,000 -0.25(-6.01%)
Jun 25, 2020 3.820 4.160 3.510 4.160 471,751 +0.67(+19.20%)
Jun 24, 2020 3.800 4.149 3.330 3.490 387,602 -0.41(-10.51%)
Jun 23, 2020 4.100 4.100 3.830 3.900 243,226 -0.12(-2.99%)
Jun 22, 2020 4.100 4.190 3.950 4.020 273,780 +0.07(+1.77%)
Jun 19, 2020 4.100 4.200 3.910 3.950 157,500 +0.05(+1.28%)
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.