Skip to main content

Verb Technology Company (NQ: VERB )

0.1985 -0.0015 (-0.75%)
Streaming Delayed Price Updated: 1:03 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 0.1900 0.2050 0.1860 0.1996 6,201,174 +0.00(+2.36%)
Jan 31, 2023 0.1822 0.2033 0.1820 0.1950 8,583,224 +0.00(+1.93%)
Jan 30, 2023 0.1787 0.2000 0.1711 0.1913 7,663,094 +0.01(+4.99%)
Jan 27, 2023 0.1883 0.2000 0.1800 0.1822 7,784,587 -0.01(-4.81%)
Jan 26, 2023 0.1900 0.2180 0.1760 0.1914 27,838,510 +0.01(+4.02%)
Jan 25, 2023 0.1950 0.1980 0.1650 0.1840 14,301,598 -0.02(-9.45%)
Jan 24, 2023 0.2247 0.2250 0.1901 0.2032 48,173,484 -0.18(-47.63%)
Jan 23, 2023 0.3567 0.5800 0.3281 0.3880 144,180,512 +0.16(+69.65%)
Jan 20, 2023 0.2201 0.2400 0.2201 0.2287 1,555,955 +0.01(+4.67%)
Jan 19, 2023 0.2218 0.2250 0.2100 0.2185 1,783,106 -0.00(-1.13%)
Jan 18, 2023 0.1935 0.2400 0.1935 0.2210 3,227,753 +0.03(+14.51%)
Jan 17, 2023 0.2000 0.2047 0.1900 0.1930 1,406,862 +0.02(+8.43%)
Jan 13, 2023 0.1800 0.1915 0.1752 0.1780 1,028,335 +0.00(+0.00%)
Jan 12, 2023 0.1840 0.1875 0.1715 0.1780 1,456,613 -0.00(-2.47%)
Jan 11, 2023 0.2000 0.2025 0.1650 0.1825 1,750,788 -0.01(-7.41%)
Jan 10, 2023 0.2020 0.2053 0.1901 0.1971 1,296,711 +0.01(+2.66%)
Jan 09, 2023 0.1855 0.2049 0.1800 0.1920 2,278,066 +0.01(+7.44%)
Jan 06, 2023 0.1738 0.1799 0.1620 0.1787 2,111,540 +0.01(+7.65%)
Jan 05, 2023 0.1650 0.1710 0.1600 0.1660 1,433,767 -0.00(-0.60%)
Jan 04, 2023 0.1700 0.1770 0.1611 0.1670 1,366,651 +0.00(+2.52%)
Jan 03, 2023 0.1641 0.1840 0.1600 0.1629 2,585,377 -0.00(-0.73%)
Dec 30, 2022 0.1430 0.1690 0.1400 0.1641 2,535,607 +0.02(+14.52%)
Dec 29, 2022 0.1100 0.1489 0.1100 0.1433 3,616,376 +0.03(+31.11%)
Dec 28, 2022 0.1125 0.1170 0.1090 0.1093 1,020,776 +0.00(+0.18%)
Dec 27, 2022 0.1200 0.1200 0.1081 0.1091 1,463,142 -0.01(-5.54%)
Dec 23, 2022 0.1165 0.1165 0.1081 0.1155 945,151 +0.01(+4.52%)
Dec 22, 2022 0.1278 0.1278 0.1101 0.1105 1,661,855 -0.00(-3.91%)
Dec 21, 2022 0.1190 0.1193 0.1130 0.1150 764,793 +0.00(+0.88%)
Dec 20, 2022 0.1153 0.1220 0.1080 0.1140 1,222,772 +0.01(+5.56%)
Dec 19, 2022 0.1192 0.1192 0.1070 0.1080 1,495,878 -0.00(-1.82%)
Dec 16, 2022 0.1240 0.1245 0.1057 0.1100 3,144,631 -0.01(-8.33%)
Dec 15, 2022 0.1305 0.1340 0.1200 0.1200 1,400,801 -0.01(-8.05%)
Dec 14, 2022 0.1400 0.1450 0.1300 0.1305 1,279,995 -0.01(-8.81%)
Dec 13, 2022 0.1400 0.1489 0.1365 0.1431 1,069,898 -0.00(-0.21%)
Dec 12, 2022 0.1490 0.1490 0.1385 0.1434 1,147,776 -0.00(-1.10%)
Dec 09, 2022 0.1400 0.1529 0.1360 0.1450 1,831,897 +0.01(+7.41%)
Dec 08, 2022 0.1420 0.1444 0.1311 0.1350 752,692 -0.01(-3.64%)
Dec 07, 2022 0.1337 0.1445 0.1325 0.1401 804,742 +0.01(+4.09%)
Dec 06, 2022 0.1500 0.1500 0.1303 0.1346 3,893,105 -0.01(-7.49%)
Dec 05, 2022 0.1600 0.1625 0.1450 0.1455 2,241,455 -0.01(-7.09%)
Dec 02, 2022 0.1604 0.1700 0.1550 0.1566 1,505,116 -0.01(-4.51%)
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.