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

Verifyme Inc (NQ: VRME )

1.760 +0.050 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2020 3.600 3.600 3.600 85,561 -0.11(-2.96%)
Dec 30, 2020 3.910 3.985 3.540 3.710 85,561 -0.25(-6.31%)
Dec 29, 2020 4.140 4.530 3.910 3.960 223,150 -0.04(-1.00%)
Dec 28, 2020 3.970 4.120 3.850 4.000 180,044 +0.27(+7.24%)
Dec 24, 2020 3.700 3.750 3.497 3.730 40,600 +0.03(+0.81%)
Dec 23, 2020 3.610 3.950 3.330 3.700 263,165 +0.26(+7.56%)
Dec 22, 2020 3.420 3.590 3.290 3.440 68,589 +0.05(+1.47%)
Dec 21, 2020 3.440 3.480 3.287 3.390 66,147 -0.01(-0.29%)
Dec 18, 2020 3.420 3.479 3.395 3.400 15,100 +0.00(+0.00%)
Dec 17, 2020 3.360 3.500 3.250 3.400 69,675 -0.02(-0.58%)
Dec 16, 2020 3.490 3.500 3.340 3.420 50,365 -0.07(-2.01%)
Dec 15, 2020 3.550 3.850 3.380 3.490 198,468 +0.04(+1.16%)
Dec 14, 2020 3.340 3.550 3.335 3.450 44,362 +0.13(+3.92%)
Dec 11, 2020 3.270 3.339 3.232 3.320 11,600 +0.09(+2.79%)
Dec 10, 2020 3.250 3.380 3.230 3.230 16,754 -0.10(-3.00%)
Dec 09, 2020 3.270 3.380 3.260 3.330 27,053 -0.01(-0.30%)
Dec 08, 2020 3.310 3.390 3.291 3.340 26,036 -0.03(-0.89%)
Dec 07, 2020 3.350 3.480 3.270 3.370 54,318 -0.04(-1.17%)
Dec 04, 2020 3.310 3.450 3.250 3.410 73,100 +0.11(+3.33%)
Dec 03, 2020 3.331 3.400 3.266 3.300 10,636 +0.04(+1.23%)
Dec 02, 2020 3.340 3.406 3.250 3.260 32,315 -0.10(-2.98%)
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.