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

Verb Technology Company (NQ: VERB )

0.1435 -0.0111 (-7.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 56.00 68.00 55.20 62.00 17,887 +6.40(+11.51%)
Dec 30, 2019 54.00 55.60 52.80 55.60 3,070 +2.80(+5.30%)
Dec 27, 2019 54.80 54.93 52.00 52.80 2,567 -0.80(-1.49%)
Dec 26, 2019 50.80 55.20 50.40 53.60 2,193 +1.31(+2.51%)
Dec 24, 2019 54.40 57.20 50.40 52.29 2,115 -2.11(-3.88%)
Dec 23, 2019 60.00 60.00 52.40 54.40 7,294 -4.00(-6.85%)
Dec 20, 2019 56.00 59.60 46.00 58.40 7,082 +2.80(+5.04%)
Dec 19, 2019 59.60 59.60 53.20 55.60 3,385 -0.40(-0.71%)
Dec 18, 2019 63.60 64.70 54.40 56.00 10,547 -2.80(-4.76%)
Dec 17, 2019 58.00 76.00 56.00 58.80 27,981 +4.40(+8.09%)
Dec 16, 2019 46.00 56.40 45.20 54.40 14,318 +12.00(+28.30%)
Dec 13, 2019 42.00 44.40 42.00 42.40 1,365 +0.40(+0.95%)
Dec 12, 2019 46.00 47.60 40.80 42.00 4,466 -2.80(-6.25%)
Dec 11, 2019 37.60 45.60 36.40 44.80 10,094 +8.00(+21.73%)
Dec 10, 2019 35.50 38.80 34.00 36.80 4,146 +2.30(+6.68%)
Dec 09, 2019 33.60 35.60 33.60 34.50 1,834 +1.24(+3.74%)
Dec 06, 2019 33.83 34.32 32.46 33.26 1,712 +0.71(+2.19%)
Dec 05, 2019 34.72 35.90 31.20 32.54 3,903 -1.52(-4.45%)
Dec 04, 2019 35.00 35.00 32.46 34.06 3,260 -1.50(-4.23%)
Dec 03, 2019 36.00 38.40 34.00 35.56 17,965 -0.44(-1.21%)
Dec 02, 2019 36.00 37.60 35.28 36.00 1,833 +0.20(+0.56%)
Nov 29, 2019 36.80 37.12 35.28 35.80 492 -0.10(-0.29%)
Nov 27, 2019 36.00 37.92 35.60 35.90 5,467 -0.10(-0.28%)
Nov 26, 2019 37.60 37.60 34.41 36.00 966 +0.08(+0.22%)
Nov 25, 2019 37.84 40.00 35.17 35.92 4,464 -0.74(-2.01%)
Nov 22, 2019 33.91 36.80 33.59 36.66 2,942 +3.32(+9.96%)
Nov 21, 2019 34.40 37.60 32.00 33.34 4,342 -1.86(-5.28%)
Nov 20, 2019 36.80 37.60 33.76 35.20 2,119 +2.00(+6.02%)
Nov 19, 2019 40.80 40.80 32.80 33.20 5,275 -4.00(-10.75%)
Nov 18, 2019 33.20 40.00 32.00 37.20 8,240 +6.70(+21.98%)
Nov 15, 2019 31.20 31.20 28.80 30.50 4,572 -3.10(-9.24%)
Nov 14, 2019 34.80 36.80 32.00 33.60 2,826 -0.80(-2.34%)
Nov 13, 2019 38.00 38.80 34.00 34.40 1,171 -2.00(-5.48%)
Nov 12, 2019 37.20 37.60 36.00 36.40 1,011 -2.00(-5.21%)
Nov 11, 2019 36.80 39.60 34.40 38.40 1,736 +1.86(+5.10%)
Nov 08, 2019 36.80 36.80 36.00 36.54 735 -0.26(-0.72%)
Nov 07, 2019 35.20 36.80 32.40 36.80 2,810 +3.20(+9.52%)
Nov 06, 2019 38.00 38.00 32.48 33.60 2,944 -3.20(-8.70%)
Nov 05, 2019 39.60 41.00 36.40 36.80 2,537 -4.00(-9.80%)
Nov 04, 2019 41.20 41.32 39.60 40.80 2,278 -0.40(-0.97%)
Nov 01, 2019 42.80 42.80 40.40 41.20 1,580 +0.40(+0.98%)
Oct 31, 2019 40.80 41.60 39.24 40.80 1,122 -0.00(-0.01%)
Oct 30, 2019 41.20 42.40 39.95 40.80 2,431 +1.24(+3.14%)
Oct 29, 2019 42.40 44.00 38.64 39.56 3,878 -1.64(-3.98%)
Oct 28, 2019 42.40 43.20 40.80 41.20 1,411 -1.46(-3.42%)
Oct 25, 2019 42.40 44.00 42.00 42.66 1,300 -0.14(-0.33%)
Oct 24, 2019 42.40 43.20 42.00 42.80 682 -0.23(-0.53%)
Oct 23, 2019 42.00 43.60 41.60 43.03 1,936 +1.83(+4.44%)
Oct 22, 2019 41.20 42.40 40.61 41.20 645 -0.40(-0.96%)
Oct 21, 2019 41.20 42.29 41.06 41.60 2,415 +0.80(+1.96%)
Oct 18, 2019 42.40 42.40 40.80 40.80 1,990 -1.60(-3.77%)
Oct 17, 2019 42.40 42.80 42.00 42.40 726 -0.40(-0.93%)
Oct 16, 2019 42.80 43.60 42.00 42.80 519 +0.04(+0.09%)
Oct 15, 2019 42.40 43.26 41.20 42.76 511 +0.76(+1.81%)
Oct 14, 2019 43.34 43.57 41.60 42.00 452 -1.20(-2.78%)
Oct 11, 2019 44.00 44.40 42.40 43.20 340 -0.80(-1.82%)
Oct 10, 2019 44.00 44.00 41.60 44.00 1,153 +2.40(+5.77%)
Oct 09, 2019 44.00 46.90 41.60 41.60 1,296 -2.40(-5.45%)
Oct 08, 2019 42.80 45.60 42.80 44.00 483 +1.60(+3.77%)
Oct 07, 2019 44.80 47.90 42.40 42.40 1,093 -3.00(-6.61%)
Oct 04, 2019 44.00 47.20 44.00 45.40 285 +1.40(+3.18%)
Oct 03, 2019 43.60 52.40 42.40 44.00 6,147 +0.40(+0.92%)
Oct 02, 2019 43.60 45.20 43.14 43.60 654 +0.80(+1.87%)
Oct 01, 2019 43.60 45.26 42.40 42.80 992 -0.40(-0.93%)
Sep 30, 2019 44.80 46.00 43.20 43.20 781 -1.20(-2.70%)
Sep 27, 2019 46.80 50.80 44.40 44.40 3,162 -1.98(-4.28%)
Sep 26, 2019 48.80 48.84 46.00 46.38 1,427 -2.42(-4.95%)
Sep 25, 2019 49.20 51.60 47.22 48.80 1,211 -0.80(-1.61%)
Sep 24, 2019 49.60 50.00 46.75 49.60 2,225 +2.00(+4.20%)
Sep 23, 2019 44.00 50.00 44.00 47.60 2,418 +4.00(+9.17%)
Sep 20, 2019 44.80 47.76 43.60 43.60 1,840 -0.80(-1.80%)
Sep 19, 2019 45.60 48.00 43.20 44.40 1,449 -1.60(-3.48%)
Sep 18, 2019 48.80 48.80 44.00 46.00 1,600 -2.00(-4.17%)
Sep 17, 2019 47.60 52.40 47.20 48.00 749 +0.00(+0.00%)
Sep 16, 2019 48.00 49.60 47.20 48.00 675 +0.40(+0.84%)
Sep 13, 2019 48.80 50.66 47.60 47.60 410 -1.20(-2.46%)
Sep 12, 2019 49.60 52.80 47.20 48.80 1,192 +0.00(+0.00%)
Sep 11, 2019 50.00 52.80 48.05 48.80 996 -1.20(-2.40%)
Sep 10, 2019 50.80 53.20 49.31 50.00 1,441 -0.40(-0.79%)
Sep 09, 2019 49.60 55.20 48.40 50.40 1,899 +4.00(+8.62%)
Sep 06, 2019 40.00 51.60 38.80 46.40 6,307 +6.00(+14.85%)
Sep 05, 2019 43.60 45.40 40.40 40.40 1,362 -1.60(-3.81%)
Sep 04, 2019 46.40 48.90 40.40 42.00 3,614 -3.94(-8.58%)
Sep 03, 2019 46.00 47.60 45.40 45.94 758 -0.95(-2.03%)
Aug 30, 2019 46.00 49.37 44.80 46.89 952 +0.89(+1.94%)
Aug 29, 2019 46.00 49.60 44.40 46.00 1,331 +2.00(+4.55%)
Aug 28, 2019 44.40 46.80 43.20 44.00 605 -0.40(-0.90%)
Aug 27, 2019 46.40 48.80 44.00 44.40 1,115 -1.80(-3.90%)
Aug 26, 2019 45.20 47.20 43.60 46.20 3,961 +1.20(+2.67%)
Aug 23, 2019 45.20 47.04 44.00 45.00 3,082 +0.20(+0.45%)
Aug 22, 2019 45.60 47.60 44.80 44.80 1,109 -1.20(-2.61%)
Aug 21, 2019 51.20 51.60 45.21 46.00 4,063 -2.40(-4.96%)
Aug 20, 2019 55.20 55.20 48.00 48.40 2,907 -3.20(-6.20%)
Aug 19, 2019 51.60 55.20 51.60 51.60 2,472 +1.20(+2.38%)
Aug 16, 2019 54.00 55.60 50.40 50.40 4,245 -0.60(-1.18%)
Aug 15, 2019 58.00 58.80 49.90 51.00 12,437 -25.00(-32.89%)
Aug 14, 2019 74.00 76.00 72.40 76.00 1,738 +2.00(+2.70%)
Aug 13, 2019 74.80 76.00 72.80 74.00 819 -0.40(-0.54%)
Aug 12, 2019 75.60 75.60 74.00 74.40 1,086 -1.20(-1.59%)
Aug 09, 2019 72.00 76.00 72.00 75.60 1,062 +4.80(+6.78%)
Aug 08, 2019 76.80 76.80 70.40 70.80 1,366 +0.00(+0.00%)
Aug 07, 2019 75.20 76.40 70.00 70.80 3,568 -4.40(-5.85%)
Aug 06, 2019 78.00 80.00 75.20 75.20 659 -2.00(-2.59%)
Aug 05, 2019 76.80 78.88 74.80 77.20 1,296 -0.80(-1.03%)
Aug 02, 2019 76.40 82.00 76.40 78.00 830 +0.00(+0.00%)
Aug 01, 2019 80.00 81.60 78.00 78.00 1,896 -1.20(-1.52%)
Jul 31, 2019 78.00 80.94 74.40 79.20 3,110 +0.00(+0.00%)
Jul 30, 2019 78.40 81.60 75.20 79.20 1,006 -0.80(-1.00%)
Jul 29, 2019 81.60 81.60 77.20 80.00 686 -0.40(-0.50%)
Jul 26, 2019 74.00 81.20 74.00 80.40 1,810 +6.00(+8.06%)
Jul 25, 2019 82.80 95.20 70.00 74.40 14,362 -7.60(-9.27%)
Jul 24, 2019 83.20 86.80 80.00 82.00 1,350 -1.20(-1.44%)
Jul 23, 2019 91.60 91.66 80.40 83.20 837 -8.40(-9.17%)
Jul 22, 2019 86.80 99.60 86.00 91.60 4,429 +6.80(+8.02%)
Jul 19, 2019 80.80 86.00 76.00 84.80 1,885 +4.80(+6.00%)
Jul 18, 2019 80.00 81.20 79.20 80.00 1,762 +0.40(+0.50%)
Jul 17, 2019 79.60 81.60 78.80 79.60 1,278 -0.40(-0.50%)
Jul 16, 2019 80.40 81.69 78.00 80.00 812 -0.47(-0.58%)
Jul 15, 2019 81.20 82.28 78.40 80.47 939 +0.07(+0.08%)
Jul 12, 2019 81.60 82.40 80.00 80.40 730 -0.40(-0.50%)
Jul 11, 2019 78.00 82.00 78.00 80.80 730 +1.20(+1.51%)
Jul 10, 2019 80.00 82.00 78.40 79.60 765 +0.40(+0.51%)
Jul 09, 2019 80.00 81.96 78.00 79.20 6,785 -2.00(-2.46%)
Jul 08, 2019 82.00 82.40 79.20 81.20 1,263 +0.40(+0.50%)
Jul 05, 2019 80.80 82.40 80.00 80.80 322 +0.48(+0.59%)
Jul 03, 2019 80.00 80.32 77.20 80.32 1,080 +0.72(+0.91%)
Jul 02, 2019 83.20 84.00 72.00 79.60 1,229 -1.60(-1.97%)
Jul 01, 2019 79.20 84.80 79.20 81.20 2,210 +1.20(+1.50%)
Jun 28, 2019 78.80 84.00 77.00 80.00 2,950 +0.80(+1.01%)
Jun 27, 2019 72.40 80.00 70.80 79.20 2,945 +6.40(+8.79%)
Jun 26, 2019 74.00 78.40 70.05 72.80 2,427 -0.80(-1.09%)
Jun 25, 2019 76.80 82.00 72.40 73.60 2,775 -4.00(-5.15%)
Jun 24, 2019 81.60 88.61 77.60 77.60 3,313 -0.80(-1.02%)
Jun 21, 2019 96.80 100.00 78.00 78.40 4,320 -17.60(-18.33%)
Jun 20, 2019 106.40 110.00 95.60 96.00 6,841 -7.20(-6.98%)
Jun 19, 2019 88.80 108.00 88.80 103.20 11,579 +15.20(+17.27%)
Jun 18, 2019 77.20 90.00 73.20 88.00 4,051 +10.00(+12.82%)
Jun 17, 2019 68.80 82.00 67.60 78.00 4,869 +9.60(+14.04%)
Jun 14, 2019 69.20 71.60 65.60 68.40 2,687 -1.60(-2.29%)
Jun 13, 2019 69.60 71.20 68.00 70.00 1,270 +1.20(+1.74%)
Jun 12, 2019 69.20 72.00 67.20 68.80 1,122 -1.20(-1.71%)
Jun 11, 2019 76.00 76.00 69.20 70.00 1,556 -6.00(-7.89%)
Jun 10, 2019 72.80 76.00 72.00 76.00 1,598 +4.40(+6.15%)
Jun 07, 2019 74.40 76.00 70.40 71.60 1,277 -3.57(-4.75%)
Jun 06, 2019 73.06 77.20 72.00 75.17 1,034 +1.57(+2.14%)
Jun 05, 2019 74.00 75.20 72.80 73.60 1,092 -0.80(-1.08%)
Jun 04, 2019 76.00 76.00 72.80 74.40 548 -0.40(-0.53%)
Jun 03, 2019 72.00 76.00 72.00 74.80 811 +2.80(+3.89%)
May 31, 2019 77.60 77.60 69.20 72.00 2,015 -5.60(-7.22%)
May 30, 2019 87.60 87.83 77.60 77.60 2,403 -8.00(-9.35%)
May 29, 2019 78.80 88.00 78.40 85.60 3,408 +9.20(+12.04%)
May 28, 2019 72.80 79.60 72.80 76.40 3,187 +3.60(+4.95%)
May 24, 2019 70.00 74.00 70.00 72.80 3,065 +4.40(+6.43%)
May 23, 2019 69.20 71.12 67.20 68.40 2,076 -3.20(-4.47%)
May 22, 2019 74.00 76.20 68.40 71.60 4,604 -3.06(-4.09%)
May 21, 2019 78.00 78.00 74.03 74.66 2,580 -3.34(-4.29%)
May 20, 2019 80.80 80.80 76.00 78.00 2,525 -2.80(-3.47%)
May 17, 2019 81.60 81.60 78.00 80.80 1,415 +0.40(+0.50%)
May 16, 2019 80.00 86.00 78.00 80.40 6,230 -1.60(-1.95%)
May 15, 2019 80.00 83.60 79.20 82.00 3,904 +1.20(+1.49%)
May 14, 2019 79.60 84.00 78.40 80.80 8,539 +2.40(+3.06%)
May 13, 2019 84.00 84.40 77.20 78.40 5,677 -5.60(-6.67%)
May 10, 2019 82.00 85.60 81.60 84.00 1,107 +1.60(+1.94%)
May 09, 2019 84.80 87.60 81.80 82.40 907 -2.80(-3.29%)
May 08, 2019 81.60 86.00 81.60 85.20 1,574 +3.20(+3.90%)
May 07, 2019 90.00 90.00 81.60 82.00 2,820 -8.00(-8.89%)
May 06, 2019 93.20 94.00 88.00 90.00 1,210 -3.60(-3.85%)
May 03, 2019 96.00 98.00 86.00 93.60 3,582 -1.20(-1.27%)
May 02, 2019 95.60 97.90 91.60 94.80 3,085 +0.80(+0.85%)
May 01, 2019 92.80 97.60 92.00 94.00 4,650 -3.20(-3.29%)
Apr 30, 2019 100.00 106.00 92.40 97.20 31,719 +7.20(+8.00%)
Apr 29, 2019 83.60 98.00 82.40 90.00 29,641 +10.00(+12.50%)
Apr 26, 2019 79.20 80.00 78.00 80.00 2,630 -0.40(-0.50%)
Apr 25, 2019 87.60 87.60 80.00 80.40 2,517 -3.60(-4.29%)
Apr 24, 2019 87.60 87.60 82.80 84.00 1,472 +0.00(+0.00%)
Apr 23, 2019 86.00 87.92 82.00 84.00 3,320 -0.40(-0.47%)
Apr 22, 2019 88.00 88.80 83.60 84.40 2,913 -0.40(-0.47%)
Apr 18, 2019 96.80 98.84 84.80 84.80 5,325 -14.80(-14.86%)
Apr 17, 2019 104.00 106.00 98.00 99.60 4,174 -0.80(-0.80%)
Apr 16, 2019 100.00 110.00 97.80 100.40 3,646 +0.80(+0.80%)
Apr 15, 2019 99.20 99.60 88.00 99.60 4,597 +5.60(+5.96%)
Apr 12, 2019 108.00 110.80 92.00 94.00 6,865 -14.00(-12.96%)
Apr 11, 2019 112.00 112.00 105.60 108.00 4,578 -2.73(-2.47%)
Apr 10, 2019 114.00 125.20 108.06 110.73 9,225 -0.07(-0.06%)
Apr 09, 2019 110.00 112.00 105.20 110.80 7,683 +7.60(+7.36%)
Apr 08, 2019 112.00 116.00 103.20 103.20 7,918 -9.20(-8.19%)
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.