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

Verb Technology Company (NQ: VERB )

0.1755 -0.0045 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Apr 16, 2024 0.1808 0.1855 0.1720 0.1755 6,290,600 -0.00(-2.50%)
Apr 15, 2024 0.1822 0.1870 0.1750 0.1800 6,678,454 -0.00(-2.60%)
Apr 12, 2024 0.1886 0.1886 0.1711 0.1848 14,335,618 -0.01(-5.95%)
Apr 11, 2024 0.2070 0.2300 0.1911 0.1965 84,456,000 +0.01(+7.97%)
Apr 10, 2024 0.1976 0.2100 0.1750 0.1820 19,471,876 +0.01(+4.30%)
Apr 09, 2024 0.2050 0.2142 0.1660 0.1745 9,998,841 -0.03(-15.17%)
Apr 08, 2024 0.2379 0.2380 0.2005 0.2057 7,830,315 -0.03(-13.82%)
Apr 05, 2024 0.2489 0.2566 0.2335 0.2387 4,935,775 -0.01(-5.05%)
Apr 04, 2024 0.2523 0.2679 0.2410 0.2514 6,317,699 -0.00(-1.80%)
Apr 03, 2024 0.2520 0.2574 0.2440 0.2560 7,596,562 -0.01(-3.29%)
Apr 02, 2024 0.2566 0.2849 0.2350 0.2647 14,708,062 +0.00(+0.34%)
Apr 01, 2024 0.2659 0.2750 0.2467 0.2638 9,578,246 -0.00(-0.45%)
Mar 28, 2024 0.2700 0.2925 0.2525 0.2650 19,936,616 -0.02(-5.69%)
Mar 27, 2024 0.3651 0.4038 0.2800 0.2810 129,378,168 +0.00(+0.36%)
Mar 26, 2024 0.2900 0.3030 0.2631 0.2800 8,935,416 -0.03(-9.36%)
Mar 25, 2024 0.3177 0.3566 0.2998 0.3089 10,486,475 -0.03(-9.36%)
Mar 22, 2024 0.2790 0.3650 0.2435 0.3408 26,699,744 +0.06(+19.58%)
Mar 21, 2024 0.3553 0.3800 0.2702 0.2850 22,628,456 -0.06(-17.30%)
Mar 20, 2024 0.3338 0.4050 0.3300 0.3446 22,956,412 -0.04(-10.68%)
Mar 19, 2024 0.4148 0.4600 0.3150 0.3858 60,098,472 +0.03(+7.17%)
Mar 18, 2024 0.5650 0.7400 0.3520 0.3600 248,014,048 -0.08(-18.59%)
Mar 15, 2024 0.4145 0.9230 0.3331 0.4422 546,475,456 +0.30(+211.41%)
Mar 14, 2024 0.1500 0.1524 0.1400 0.1420 691,435 -0.01(-7.19%)
Mar 13, 2024 0.1510 0.1590 0.1503 0.1530 347,091 -0.00(-0.33%)
Mar 12, 2024 0.1600 0.1600 0.1505 0.1535 260,108 -0.00(-0.13%)
Mar 11, 2024 0.1584 0.1600 0.1490 0.1537 128,102 -0.00(-0.07%)
Mar 08, 2024 0.1588 0.1628 0.1510 0.1538 336,037 -0.00(-2.90%)
Mar 07, 2024 0.1530 0.1599 0.1530 0.1584 142,754 +0.00(+0.57%)
Mar 06, 2024 0.1480 0.1600 0.1480 0.1575 350,783 +0.01(+3.35%)
Mar 05, 2024 0.1550 0.1550 0.1470 0.1524 372,891 -0.00(-1.68%)
Mar 04, 2024 0.1519 0.1580 0.1501 0.1550 412,964 +0.00(+0.00%)
Mar 01, 2024 0.1556 0.1578 0.1481 0.1550 412,431 +0.00(+2.24%)
Feb 29, 2024 0.1600 0.1650 0.1500 0.1516 482,058 -0.01(-6.88%)
Feb 28, 2024 0.1600 0.1649 0.1550 0.1628 290,774 -0.00(-1.33%)
Feb 27, 2024 0.1667 0.1671 0.1576 0.1650 333,229 +0.01(+4.17%)
Feb 26, 2024 0.1697 0.1697 0.1510 0.1584 277,013 -0.01(-6.22%)
Feb 23, 2024 0.1550 0.1700 0.1470 0.1689 667,741 +0.01(+6.97%)
Feb 22, 2024 0.1552 0.1600 0.1510 0.1579 266,442 -0.00(-0.69%)
Feb 21, 2024 0.1770 0.1770 0.1550 0.1590 854,591 -0.01(-8.52%)
Feb 20, 2024 0.1650 0.1748 0.1600 0.1738 1,301,356 +0.01(+8.63%)
Feb 16, 2024 0.1530 0.1699 0.1500 0.1600 564,996 +0.01(+4.58%)
Feb 15, 2024 0.1500 0.1550 0.1400 0.1530 567,941 +0.01(+5.44%)
Feb 14, 2024 0.1413 0.1480 0.1413 0.1451 161,853 -0.00(-1.29%)
Feb 13, 2024 0.1490 0.1500 0.1411 0.1470 238,440 -0.00(-2.00%)
Feb 12, 2024 0.1500 0.1579 0.1401 0.1500 647,682 +0.01(+3.52%)
Feb 09, 2024 0.1395 0.1484 0.1353 0.1449 660,574 +0.01(+4.09%)
Feb 08, 2024 0.1385 0.1450 0.1320 0.1392 719,371 +0.00(+1.46%)
Feb 07, 2024 0.1460 0.1460 0.1301 0.1372 445,660 -0.00(-2.00%)
Feb 06, 2024 0.1350 0.1439 0.1301 0.1400 625,416 +0.01(+3.70%)
Feb 05, 2024 0.1470 0.1470 0.1332 0.1350 385,370 -0.01(-9.03%)
Feb 02, 2024 0.1457 0.1543 0.1420 0.1484 332,103 +0.00(+0.41%)
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.