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

Verb Technology Company (NQ: VERB )

0.1517 -0.0085 (-5.31%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2022 5.720 6.760 5.600 6.564 63,390 +0.83(+14.52%)
Dec 29, 2022 4.400 5.956 4.400 5.732 90,409 +1.36(+31.11%)
Dec 28, 2022 4.500 4.680 4.360 4.372 25,519 +0.01(+0.18%)
Dec 27, 2022 4.800 4.800 4.324 4.364 36,578 -0.26(-5.54%)
Dec 23, 2022 4.660 4.660 4.324 4.620 23,628 +0.20(+4.52%)
Dec 22, 2022 5.112 5.112 4.404 4.420 41,546 -0.18(-3.91%)
Dec 21, 2022 4.760 4.772 4.520 4.600 19,119 +0.04(+0.88%)
Dec 20, 2022 4.612 4.880 4.320 4.560 30,569 +0.24(+5.56%)
Dec 19, 2022 4.768 4.768 4.280 4.320 37,396 -0.08(-1.82%)
Dec 16, 2022 4.960 4.980 4.228 4.400 78,615 -0.40(-8.33%)
Dec 15, 2022 5.220 5.360 4.800 4.800 35,020 -0.42(-8.05%)
Dec 14, 2022 5.600 5.800 5.200 5.220 31,999 -0.50(-8.81%)
Dec 13, 2022 5.600 5.956 5.460 5.724 26,747 -0.01(-0.21%)
Dec 12, 2022 5.960 5.960 5.540 5.736 28,694 -0.06(-1.10%)
Dec 09, 2022 5.600 6.116 5.440 5.800 45,797 +0.40(+7.41%)
Dec 08, 2022 5.680 5.776 5.244 5.400 18,817 -0.20(-3.64%)
Dec 07, 2022 5.348 5.780 5.300 5.604 20,118 +0.22(+4.09%)
Dec 06, 2022 6.000 6.000 5.212 5.384 97,327 -0.44(-7.49%)
Dec 05, 2022 6.400 6.500 5.800 5.820 56,036 -0.44(-7.09%)
Dec 02, 2022 6.416 6.800 6.200 6.264 37,627 -0.30(-4.51%)
Dec 01, 2022 6.600 7.420 6.476 6.560 57,286 +0.03(+0.49%)
Nov 30, 2022 6.452 6.704 6.200 6.528 82,782 +0.38(+6.18%)
Nov 29, 2022 6.332 7.192 6.000 6.148 195,830 +0.10(+1.59%)
Nov 28, 2022 5.964 6.360 5.800 6.052 75,566 +0.27(+4.63%)
Nov 25, 2022 6.040 6.116 5.620 5.784 13,359 -0.22(-3.66%)
Nov 23, 2022 5.800 6.396 5.400 6.004 44,605 +0.20(+3.52%)
Nov 22, 2022 6.144 6.332 5.760 5.800 44,530 -0.56(-8.81%)
Nov 21, 2022 6.872 6.872 6.000 6.360 45,225 -0.44(-6.47%)
Nov 18, 2022 6.800 7.200 6.604 6.800 28,576 +0.20(+2.97%)
Nov 17, 2022 6.800 7.040 6.512 6.604 51,740 -0.44(-6.19%)
Nov 16, 2022 7.628 7.628 6.940 7.040 36,326 -0.54(-7.12%)
Nov 15, 2022 7.800 7.800 6.460 7.580 71,727 -0.91(-10.74%)
Nov 14, 2022 9.200 9.480 8.224 8.492 51,297 -0.71(-7.70%)
Nov 11, 2022 7.744 9.200 7.400 9.200 50,678 +1.39(+17.83%)
Nov 10, 2022 7.032 8.000 6.920 7.808 67,248 +1.28(+19.53%)
Nov 09, 2022 7.552 7.552 6.200 6.532 57,074 -0.47(-6.69%)
Nov 08, 2022 8.704 8.704 6.396 7.000 124,850 -1.40(-16.67%)
Nov 07, 2022 8.400 8.816 7.600 8.400 52,076 +0.38(+4.74%)
Nov 04, 2022 8.804 8.804 7.820 8.020 24,038 +0.04(+0.45%)
Nov 03, 2022 8.400 9.044 7.796 7.984 46,742 -0.30(-3.57%)
Nov 02, 2022 8.832 9.220 7.980 8.280 51,497 -0.82(-9.05%)
Nov 01, 2022 9.900 9.900 8.600 9.104 41,641 -0.36(-3.84%)
Oct 31, 2022 9.200 9.780 9.000 9.468 62,209 +0.70(+7.93%)
Oct 28, 2022 11.95 11.96 6.800 8.772 347,438 -2.92(-24.95%)
Oct 27, 2022 12.10 12.45 10.93 11.69 131,748 +0.04(+0.31%)
Oct 26, 2022 12.40 12.60 11.60 11.65 100,864 -1.71(-12.78%)
Oct 25, 2022 13.00 13.60 13.00 13.36 11,577 +0.37(+2.83%)
Oct 24, 2022 13.40 14.00 12.81 12.99 12,495 -0.56(-4.13%)
Oct 21, 2022 14.03 14.32 12.81 13.55 17,588 -0.49(-3.48%)
Oct 20, 2022 14.00 15.69 13.92 14.04 10,495 -0.29(-2.04%)
Oct 19, 2022 14.40 14.82 14.00 14.33 18,554 +0.25(+1.79%)
Oct 18, 2022 14.00 14.40 13.84 14.08 13,198 +0.24(+1.73%)
Oct 17, 2022 15.20 15.32 13.70 13.84 21,686 -0.64(-4.45%)
Oct 14, 2022 16.00 16.20 14.02 14.48 21,677 -1.22(-7.77%)
Oct 13, 2022 15.11 16.00 14.01 15.70 38,845 +0.47(+3.07%)
Oct 12, 2022 16.22 16.34 15.20 15.24 24,531 -0.98(-6.07%)
Oct 11, 2022 16.54 16.79 16.20 16.22 14,056 -0.38(-2.27%)
Oct 10, 2022 17.60 17.60 16.02 16.60 18,345 -0.28(-1.68%)
Oct 07, 2022 18.00 18.28 16.84 16.88 28,333 -1.32(-7.25%)
Oct 06, 2022 18.20 18.72 18.12 18.20 29,050 -0.04(-0.22%)
Oct 05, 2022 18.56 19.20 18.20 18.24 14,061 -0.40(-2.15%)
Oct 04, 2022 19.20 19.60 18.60 18.64 17,787 -0.02(-0.09%)
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.