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

Verifyme Inc (NQ: VRME )

1.710 -0.030 (-1.72%)
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 (%)
Aug 31, 2022 1.560 1.560 1.330 1.410 113,314 +0.03(+2.17%)
Aug 30, 2022 1.490 1.490 1.360 1.380 22,644 -0.09(-6.12%)
Aug 29, 2022 1.470 1.480 1.420 1.470 30,479 -0.03(-1.78%)
Aug 26, 2022 1.580 1.580 1.450 1.497 61,327 -0.10(-6.46%)
Aug 25, 2022 1.380 1.690 1.380 1.600 222,696 +0.20(+14.29%)
Aug 24, 2022 1.290 1.415 1.272 1.400 39,690 +0.14(+11.11%)
Aug 23, 2022 1.370 1.413 1.170 1.260 264,644 -0.05(-3.82%)
Aug 22, 2022 1.360 1.460 1.290 1.310 163,133 -0.03(-2.24%)
Aug 19, 2022 1.500 1.500 1.320 1.340 184,153 -0.14(-9.46%)
Aug 18, 2022 1.600 1.600 1.420 1.480 178,107 -0.08(-5.13%)
Aug 17, 2022 1.700 1.700 1.560 1.560 57,672 -0.09(-5.45%)
Aug 16, 2022 2.020 2.020 1.560 1.650 337,429 -0.16(-8.84%)
Aug 15, 2022 1.780 2.065 1.730 1.810 193,307 +0.02(+1.27%)
Aug 12, 2022 2.020 2.040 1.700 1.787 340,346 -0.01(-0.71%)
Aug 11, 2022 1.740 2.320 1.640 1.800 962,782 +0.11(+6.51%)
Aug 10, 2022 1.800 1.820 1.650 1.690 22,581 -0.07(-3.98%)
Aug 09, 2022 1.830 1.920 1.700 1.760 76,546 -0.10(-5.38%)
Aug 08, 2022 1.710 1.870 1.680 1.860 51,681 +0.14(+8.14%)
Aug 05, 2022 1.600 1.770 1.600 1.720 38,230 +0.09(+5.52%)
Aug 04, 2022 1.620 1.670 1.580 1.630 15,858 -0.04(-2.40%)
Aug 03, 2022 1.650 1.680 1.590 1.670 23,026 +0.04(+2.45%)
Aug 02, 2022 1.670 1.680 1.580 1.630 21,207 -0.02(-1.21%)
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.