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

Verifyme Inc (NQ: VRME )

1.600 -0.320 (-16.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
Aug 01, 2022 1.690 1.690 1.570 1.650 24,936 -0.05(-2.94%)
Jul 29, 2022 1.690 1.690 1.590 1.700 31,783 +0.04(+2.41%)
Jul 28, 2022 1.820 1.900 1.510 1.660 163,801 +0.11(+7.10%)
Jul 27, 2022 1.620 1.620 1.470 1.550 70,086 -0.02(-1.27%)
Jul 26, 2022 1.570 1.800 1.550 1.570 57,559 -0.08(-4.85%)
Jul 25, 2022 1.720 1.800 1.600 1.650 15,993 -0.06(-3.51%)
Jul 22, 2022 1.800 1.890 1.680 1.710 37,043 -0.05(-2.84%)
Jul 21, 2022 1.820 1.830 1.690 1.760 60,870 -0.04(-2.22%)
Jul 20, 2022 1.830 1.960 1.750 1.800 39,604 -0.03(-1.64%)
Jul 19, 2022 1.830 1.880 1.770 1.830 38,346 +0.01(+0.55%)
Jul 18, 2022 1.790 1.830 1.750 1.820 19,760 +0.10(+5.88%)
Jul 15, 2022 1.730 1.880 1.641 1.719 118,302 +0.06(+3.55%)
Jul 14, 2022 1.820 1.960 1.660 1.660 86,627 -0.02(-1.19%)
Jul 13, 2022 1.740 1.740 1.630 1.680 114,032 -0.02(-1.18%)
Jul 12, 2022 1.900 1.940 1.700 1.700 134,363 -0.20(-10.53%)
Jul 11, 2022 2.290 2.290 1.900 1.900 116,768 -0.08(-4.24%)
Jul 08, 2022 2.050 2.070 1.940 1.984 68,157 -0.01(-0.29%)
Jul 07, 2022 2.130 2.310 1.980 1.990 123,339 -0.11(-5.24%)
Jul 06, 2022 2.180 2.259 2.100 2.100 78,170 -0.21(-9.09%)
Jul 05, 2022 2.300 2.460 2.120 2.310 349,289 +0.01(+0.43%)
Jul 01, 2022 2.720 2.810 2.240 2.300 9,767,334 +0.34(+17.35%)
Jun 30, 2022 1.990 1.990 1.910 1.960 18,358 -0.03(-1.51%)
Jun 29, 2022 2.020 2.040 1.980 1.990 18,976 -0.03(-1.24%)
Jun 28, 2022 2.070 2.190 2.010 2.015 22,795 -0.08(-4.05%)
Jun 27, 2022 2.190 2.200 2.100 2.100 3,542 +0.04(+1.94%)
Jun 24, 2022 2.050 2.200 2.050 2.060 24,285 +0.00(+0.00%)
Jun 23, 2022 2.200 2.200 2.060 2.060 29,794 -0.20(-8.85%)
Jun 22, 2022 2.390 2.400 2.260 2.260 26,463 -0.05(-2.16%)
Jun 21, 2022 2.400 2.450 2.310 2.310 5,103 -0.03(-1.28%)
Jun 17, 2022 2.440 2.440 2.340 2.340 20,038 -0.02(-0.85%)
Jun 16, 2022 2.530 2.580 2.350 2.360 19,355 +0.04(+1.72%)
Jun 15, 2022 2.380 2.450 2.255 2.320 4,001 +0.07(+3.11%)
Jun 14, 2022 2.280 2.330 2.216 2.250 14,462 -0.02(-0.88%)
Jun 13, 2022 2.340 2.370 2.182 2.270 22,807 -0.07(-2.99%)
Jun 10, 2022 2.210 2.340 2.210 2.340 5,977 +0.06(+2.63%)
Jun 09, 2022 2.380 2.410 2.280 2.280 21,037 -0.08(-3.39%)
Jun 08, 2022 2.250 2.380 2.210 2.360 15,514 +0.09(+3.96%)
Jun 07, 2022 2.300 2.350 2.270 2.270 11,833 -0.08(-3.40%)
Jun 06, 2022 2.410 2.440 2.330 2.350 36,968 -0.11(-4.47%)
Jun 03, 2022 2.390 2.480 2.322 2.460 30,421 +0.04(+1.65%)
Jun 02, 2022 2.730 2.730 2.400 2.420 37,118 -0.13(-5.10%)
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.