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 (%)
Feb 28, 2022 46.00 49.20 46.00 47.20 15,235 +0.00(+0.00%)
Feb 25, 2022 45.60 47.20 46.00 47.20 12,578 +2.00(+4.42%)
Feb 24, 2022 41.20 45.60 41.60 45.20 17,814 +1.20(+2.73%)
Feb 23, 2022 45.60 46.40 43.20 44.00 14,709 -1.20(-2.65%)
Feb 22, 2022 44.00 45.60 42.40 45.20 17,124 +1.20(+2.73%)
Feb 18, 2022 44.00 0 -1.20(-2.65%)
Feb 17, 2022 48.80 49.06 44.40 45.20 22,964 -4.00(-8.13%)
Feb 16, 2022 50.40 51.44 48.00 49.20 17,113 -2.00(-3.91%)
Feb 15, 2022 50.40 52.80 48.00 51.20 26,391 +2.40(+4.92%)
Feb 14, 2022 54.39 54.39 48.80 48.80 20,072 -3.20(-6.15%)
Feb 11, 2022 61.60 62.40 52.00 52.00 39,025 -8.80(-14.47%)
Feb 10, 2022 58.40 67.60 57.60 60.80 53,527 +0.80(+1.33%)
Feb 09, 2022 59.20 62.00 59.10 60.00 14,669 +2.40(+4.17%)
Feb 08, 2022 55.20 61.20 53.80 57.60 29,058 +1.60(+2.86%)
Feb 07, 2022 52.00 58.00 52.00 56.00 38,323 +6.80(+13.82%)
Feb 04, 2022 46.40 49.20 44.80 49.20 8,928 +2.40(+5.13%)
Feb 03, 2022 48.00 46.80 9,987 -2.00(-4.10%)
Feb 02, 2022 53.60 54.00 48.40 48.80 13,737 -4.00(-7.58%)
Feb 01, 2022 53.60 53.60 50.40 52.80 10,451 +0.80(+1.54%)
Jan 31, 2022 50.00 52.00 16,561 +3.20(+6.56%)
Jan 28, 2022 46.00 48.80 45.20 48.80 14,445 +3.20(+7.02%)
Jan 27, 2022 49.60 49.60 44.40 45.60 8,781 -3.20(-6.56%)
Jan 26, 2022 48.00 50.00 46.80 48.80 20,899 +3.60(+7.96%)
Jan 25, 2022 43.60 46.00 43.20 45.20 9,924 +0.00(+0.00%)
Jan 24, 2022 43.20 46.00 42.00 45.20 18,835 +0.00(+0.00%)
Jan 21, 2022 47.20 47.60 44.80 45.20 13,952 -2.40(-5.04%)
Jan 20, 2022 48.40 50.00 47.20 47.60 10,050 +0.40(+0.85%)
Jan 19, 2022 49.60 51.20 47.20 47.20 15,042 -4.00(-7.81%)
Jan 18, 2022 54.00 54.40 50.80 51.20 14,859 -3.60(-6.57%)
Jan 14, 2022 54.80 0 +3.60(+7.03%)
Jan 13, 2022 56.80 57.20 51.20 51.20 13,619 -4.80(-8.57%)
Jan 12, 2022 50.40 57.60 48.80 56.00 22,661 +6.60(+13.36%)
Jan 11, 2022 48.00 50.40 48.00 49.40 4,663 +1.00(+2.07%)
Jan 10, 2022 48.00 49.20 47.20 48.40 11,079 +0.00(+0.00%)
Jan 07, 2022 47.20 49.64 47.20 48.40 8,805 +0.80(+1.68%)
Jan 06, 2022 47.60 49.20 46.80 47.60 9,730 -0.80(-1.65%)
Jan 05, 2022 50.40 51.60 47.60 48.40 17,031 -2.40(-4.72%)
Jan 04, 2022 52.40 54.00 50.00 50.80 9,224 -1.60(-3.05%)
Jan 03, 2022 50.00 53.12 50.00 52.40 14,226 +2.80(+5.65%)
Dec 31, 2021 52.00 54.00 49.60 49.60 29,362 -2.00(-3.88%)
Dec 30, 2021 50.00 52.80 50.00 51.60 29,861 +1.60(+3.20%)
Dec 29, 2021 52.80 54.80 50.00 50.00 37,160 -3.60(-6.72%)
Dec 28, 2021 55.60 56.08 52.40 53.60 21,709 -2.00(-3.60%)
Dec 27, 2021 55.20 58.00 54.80 55.60 13,742 -0.80(-1.42%)
Dec 23, 2021 56.40 57.60 55.20 56.40 15,360 +1.20(+2.17%)
Dec 22, 2021 55.60 56.40 54.40 55.20 9,928 -0.80(-1.43%)
Dec 21, 2021 55.60 57.20 55.52 56.00 10,455 +0.80(+1.45%)
Dec 20, 2021 54.40 56.40 52.80 55.20 14,237 -1.20(-2.13%)
Dec 17, 2021 56.00 60.00 56.00 56.40 20,954 -2.80(-4.73%)
Dec 16, 2021 61.20 63.60 57.74 59.20 16,449 -2.80(-4.52%)
Dec 15, 2021 61.20 62.80 57.60 62.00 26,012 +0.40(+0.65%)
Dec 14, 2021 62.40 64.29 60.60 61.60 13,631 -2.80(-4.35%)
Dec 13, 2021 64.80 66.80 62.80 64.40 14,816 -0.40(-0.62%)
Dec 10, 2021 64.00 67.60 62.80 64.80 10,647 +0.80(+1.25%)
Dec 09, 2021 66.40 68.80 63.87 64.00 16,918 -3.60(-5.33%)
Dec 08, 2021 62.00 72.00 60.40 67.60 41,922 +6.00(+9.74%)
Dec 07, 2021 60.00 64.00 58.89 61.60 19,723 +3.60(+6.21%)
Dec 06, 2021 57.60 58.00 53.60 58.00 19,082 +1.20(+2.11%)
Dec 03, 2021 58.80 58.80 55.60 56.80 16,251 -3.20(-5.33%)
Dec 02, 2021 56.40 60.00 56.00 60.00 22,778 +2.80(+4.90%)
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.