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 (%)
Oct 31, 2023 0.3000 0.3049 0.2603 0.2800 251,275 -0.02(-6.60%)
Oct 30, 2023 0.3200 0.3779 0.2801 0.2998 600,961 -0.02(-6.02%)
Oct 27, 2023 0.3300 0.3311 0.1400 0.3190 870,639 -0.00(-0.65%)
Oct 26, 2023 0.3500 0.3700 0.3001 0.3211 389,672 -0.01(-3.46%)
Oct 25, 2023 0.3912 0.3920 0.3263 0.3326 491,226 -0.06(-15.35%)
Oct 24, 2023 0.3900 0.4080 0.3705 0.3929 379,975 +0.02(+6.16%)
Oct 23, 2023 0.4300 0.4690 0.3700 0.3701 390,676 -0.07(-15.89%)
Oct 20, 2023 0.4900 0.4901 0.4250 0.4400 302,396 -0.05(-10.20%)
Oct 19, 2023 0.5300 0.5321 0.4730 0.4900 208,285 -0.05(-8.41%)
Oct 18, 2023 0.5595 0.5600 0.5300 0.5350 141,499 -0.03(-4.75%)
Oct 17, 2023 0.5618 0.5800 0.5301 0.5617 201,989 +0.00(+0.30%)
Oct 16, 2023 0.5740 0.5807 0.5500 0.5600 198,980 -0.03(-4.65%)
Oct 13, 2023 0.6111 0.6300 0.5684 0.5873 319,066 -0.04(-6.78%)
Oct 12, 2023 0.6800 0.6990 0.6100 0.6300 265,372 -0.06(-8.70%)
Oct 11, 2023 0.7300 0.7300 0.6501 0.6900 161,140 -0.03(-4.15%)
Oct 10, 2023 0.7215 0.7500 0.7016 0.7199 165,001 +0.02(+2.55%)
Oct 09, 2023 0.6900 0.7190 0.6740 0.7020 78,371 -0.01(-1.11%)
Oct 06, 2023 0.6525 0.7348 0.6200 0.7099 224,941 +0.07(+10.23%)
Oct 05, 2023 0.6814 0.7000 0.6120 0.6440 195,797 -0.03(-4.89%)
Oct 04, 2023 0.7064 0.7064 0.6309 0.6771 233,460 -0.02(-3.13%)
Oct 03, 2023 0.7300 0.7300 0.6850 0.6990 210,833 -0.04(-5.13%)
Oct 02, 2023 0.7000 0.7699 0.6800 0.7368 552,845 +0.04(+5.23%)
Sep 29, 2023 0.7161 0.7450 0.6710 0.7002 629,720 -0.03(-4.03%)
Sep 28, 2023 0.7700 0.7959 0.7150 0.7296 541,289 -0.06(-7.99%)
Sep 27, 2023 0.8066 0.8750 0.7302 0.7930 945,756 -0.02(-2.15%)
Sep 26, 2023 0.8422 0.8810 0.7950 0.8104 276,497 -0.04(-4.66%)
Sep 25, 2023 0.8999 0.8700 0.8307 0.8500 507,949 -0.03(-3.41%)
Sep 22, 2023 0.9900 1.090 0.8800 0.8800 1,064,744 -0.01(-0.79%)
Sep 21, 2023 0.9499 0.9700 0.8551 0.8870 511,861 -0.11(-11.30%)
Sep 20, 2023 1.110 1.120 0.9438 1.000 772,022 -0.09(-8.26%)
Sep 19, 2023 1.120 1.130 1.030 1.090 420,021 -0.03(-2.68%)
Sep 18, 2023 1.200 1.200 1.069 1.120 1,213,890 -0.13(-10.40%)
Sep 15, 2023 1.140 1.430 1.100 1.250 3,289,651 +0.11(+10.13%)
Sep 14, 2023 1.140 1.320 1.010 1.135 1,792,062 -0.05(-4.62%)
Sep 13, 2023 1.290 1.290 1.150 1.190 871,638 -0.13(-9.85%)
Sep 12, 2023 1.430 1.450 1.160 1.320 2,335,026 -0.19(-12.58%)
Sep 11, 2023 1.760 1.800 1.420 1.510 3,640,199 -0.23(-13.22%)
Sep 08, 2023 1.830 2.540 1.700 1.740 70,520,976 +0.07(+4.19%)
Sep 07, 2023 1.800 1.820 1.520 1.670 3,172,934 -0.22(-11.64%)
Sep 06, 2023 2.450 2.680 1.880 1.890 15,928,268 -1.31(-40.94%)
Sep 05, 2023 1.170 3.300 1.070 3.200 104,612,760 +2.48(+347.24%)
Sep 01, 2023 0.7500 0.7600 0.7151 0.7155 14,096 +0.00(+0.07%)
Aug 31, 2023 0.7230 0.7553 0.6900 0.7150 52,169 -0.02(-2.72%)
Aug 30, 2023 0.8100 0.8160 0.7190 0.7350 35,929 -0.05(-6.25%)
Aug 29, 2023 0.7700 0.8190 0.7700 0.7840 11,405 +0.02(+2.22%)
Aug 28, 2023 0.8300 0.8400 0.7600 0.7670 108,386 -0.09(-10.04%)
Aug 25, 2023 0.8700 0.8899 0.8500 0.8526 45,967 -0.03(-3.12%)
Aug 24, 2023 0.8800 0.9051 0.7800 0.8801 56,177 -0.03(-3.29%)
Aug 23, 2023 0.8800 0.9104 0.8527 0.9100 85,209 +0.04(+5.03%)
Aug 22, 2023 0.9148 0.9200 0.8441 0.8664 54,641 -0.05(-5.79%)
Aug 21, 2023 0.9613 0.9613 0.8917 0.9196 68,340 -0.06(-5.68%)
Aug 18, 2023 0.9603 0.9992 0.9208 0.9750 31,866 -0.01(-0.51%)
Aug 17, 2023 1.020 1.029 0.9351 0.9800 141,717 -0.07(-6.67%)
Aug 16, 2023 1.040 1.060 1.020 1.050 55,963 -0.02(-1.87%)
Aug 15, 2023 1.070 1.080 1.040 1.070 21,693 -0.03(-2.73%)
Aug 14, 2023 1.070 1.100 1.050 1.100 25,718 +0.03(+2.80%)
Aug 11, 2023 1.060 1.080 1.020 1.070 15,315 +0.01(+0.94%)
Aug 10, 2023 1.070 1.080 1.020 1.060 7,232 +0.00(+0.00%)
Aug 09, 2023 1.070 1.110 1.000 1.060 85,433 -0.06(-5.36%)
Aug 08, 2023 1.100 1.129 1.053 1.120 14,108 +0.04(+3.70%)
Aug 07, 2023 1.080 1.110 1.069 1.080 19,587 +0.00(+0.00%)
Aug 04, 2023 1.130 1.156 1.080 1.080 57,422 -0.06(-5.26%)
Aug 03, 2023 1.180 1.180 1.140 1.140 13,811 -0.03(-2.56%)
Aug 02, 2023 1.160 1.180 1.140 1.170 14,386 -0.01(-0.85%)
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.