Skip to main content

Verifyme Inc (NQ: VRME )

1.395 -0.045 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.840 1.840 1.790 1.830 12,035 +0.02(+1.07%)
Jan 30, 2023 1.900 1.960 1.700 1.811 32,562 -0.13(-6.59%)
Jan 27, 2023 1.930 1.975 1.880 1.938 16,108 -0.05(-2.61%)
Jan 26, 2023 2.100 2.150 1.960 1.990 24,609 -0.05(-2.43%)
Jan 25, 2023 1.950 2.040 1.870 2.040 38,071 +0.16(+8.51%)
Jan 24, 2023 1.790 1.960 1.790 1.880 33,060 +0.09(+5.03%)
Jan 23, 2023 1.750 1.830 1.750 1.790 29,097 +0.05(+2.87%)
Jan 20, 2023 1.650 1.750 1.650 1.740 21,340 +0.09(+5.45%)
Jan 19, 2023 1.640 1.700 1.640 1.650 7,849 -0.02(-1.20%)
Jan 18, 2023 1.670 1.730 1.670 1.670 16,647 +0.02(+1.21%)
Jan 17, 2023 1.560 1.680 1.560 1.650 16,087 +0.08(+5.10%)
Jan 13, 2023 1.680 1.680 1.450 1.570 72,372 -0.09(-5.42%)
Jan 12, 2023 1.600 1.690 1.600 1.660 98,288 -0.07(-4.05%)
Jan 11, 2023 1.260 1.880 1.260 1.730 584,955 +0.49(+39.50%)
Jan 10, 2023 1.310 1.310 1.240 1.240 51,345 -0.10(-7.46%)
Jan 09, 2023 1.350 1.350 1.300 1.340 8,287 +0.04(+3.08%)
Jan 06, 2023 1.280 1.340 1.195 1.300 53,328 +0.05(+4.00%)
Jan 05, 2023 1.280 1.290 1.220 1.250 28,007 +0.03(+2.46%)
Jan 04, 2023 1.172 1.220 1.172 1.220 15,439 +0.07(+6.09%)
Jan 03, 2023 1.150 1.215 1.130 1.150 19,032 -0.01(-0.86%)
Dec 30, 2022 1.170 1.192 1.100 1.160 39,375 -0.01(-0.85%)
Dec 29, 2022 1.040 1.170 1.040 1.170 32,596 +0.10(+9.35%)
Dec 28, 2022 1.050 1.130 1.050 1.070 31,290 -0.02(-1.83%)
Dec 27, 2022 1.185 1.185 1.040 1.090 96,346 -0.10(-8.40%)
Dec 23, 2022 1.190 1.190 1.147 1.190 14,131 +0.05(+4.78%)
Dec 22, 2022 1.150 1.200 1.090 1.136 58,254 -0.06(-5.36%)
Dec 21, 2022 1.130 1.374 1.130 1.200 41,114 +0.05(+4.35%)
Dec 20, 2022 1.140 1.180 1.130 1.150 13,215 +0.03(+2.68%)
Dec 19, 2022 1.100 1.150 1.100 1.120 16,298 +0.01(+0.90%)
Dec 16, 2022 1.150 1.186 1.110 1.110 19,630 -0.04(-3.48%)
Dec 15, 2022 1.060 1.190 1.060 1.150 32,046 +0.04(+3.60%)
Dec 14, 2022 1.200 1.200 1.110 1.110 13,674 -0.02(-1.77%)
Dec 13, 2022 1.130 1.200 1.110 1.130 15,590 -0.00(-0.26%)
Dec 12, 2022 1.154 1.188 1.130 1.133 8,673 -0.02(-2.10%)
Dec 09, 2022 1.148 1.180 1.148 1.157 8,287 +0.01(+0.63%)
Dec 08, 2022 1.170 1.200 1.130 1.150 17,796 -0.05(-4.17%)
Dec 07, 2022 1.230 1.230 1.180 1.200 12,049 +0.04(+3.45%)
Dec 06, 2022 1.290 1.290 1.130 1.160 23,052 -0.11(-8.66%)
Dec 05, 2022 1.290 1.300 1.257 1.270 9,553 -0.03(-2.31%)
Dec 02, 2022 1.330 1.330 1.200 1.300 9,075 +0.06(+4.84%)
Dec 01, 2022 1.180 1.290 1.150 1.240 17,921 +0.00(+0.00%)
Nov 30, 2022 1.209 1.270 1.204 1.240 6,398 +0.02(+1.55%)
Nov 29, 2022 1.231 1.260 1.210 1.221 11,186 -0.04(-3.09%)
Nov 28, 2022 1.370 1.370 1.198 1.260 31,200 -0.02(-1.56%)
Nov 25, 2022 1.290 1.290 1.265 1.280 1,181 -0.03(-2.29%)
Nov 23, 2022 1.270 1.310 1.270 1.310 3,407 +0.02(+1.55%)
Nov 22, 2022 1.370 1.370 1.270 1.290 12,948 -0.03(-2.27%)
Nov 21, 2022 1.300 1.320 1.300 1.320 7,784 +0.01(+0.38%)
Nov 18, 2022 1.250 1.370 1.250 1.315 12,179 -0.01(-0.38%)
Nov 17, 2022 1.320 1.330 1.320 1.320 6,382 -0.04(-3.10%)
Nov 16, 2022 1.310 1.369 1.300 1.362 15,607 +0.05(+3.98%)
Nov 15, 2022 1.300 1.340 1.300 1.310 9,232 -0.02(-1.50%)
Nov 14, 2022 1.370 1.379 1.330 1.330 15,189 -0.01(-0.75%)
Nov 11, 2022 1.245 1.355 1.245 1.340 24,326 +0.13(+10.75%)
Nov 10, 2022 1.301 1.305 1.150 1.210 42,762 -0.09(-6.92%)
Nov 09, 2022 1.300 1.300 1.250 1.300 38,075 +0.03(+2.35%)
Nov 08, 2022 1.251 1.275 1.250 1.270 7,078 +0.03(+2.20%)
Nov 07, 2022 1.200 1.250 1.200 1.243 5,736 +0.04(+3.55%)
Nov 04, 2022 1.200 1.248 1.175 1.200 20,407 +0.02(+1.70%)
Nov 03, 2022 1.170 1.207 1.170 1.180 4,165 -0.05(-4.07%)
Nov 02, 2022 1.210 1.240 1.193 1.230 13,214 +0.04(+3.36%)
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.