Skip to main content

Verifyme Inc (NQ: VRME )

1.400 -0.040 (-2.78%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.440 1.450 1.390 1.440 55,236 +0.03(+2.12%)
Mar 26, 2024 1.420 1.440 1.380 1.410 53,607 +0.01(+0.72%)
Mar 25, 2024 1.400 1.409 1.300 1.400 49,502 +0.04(+2.94%)
Mar 22, 2024 1.340 1.380 1.269 1.360 49,197 +0.04(+3.03%)
Mar 21, 2024 1.350 1.380 1.290 1.320 32,695 -0.00(-0.38%)
Mar 20, 2024 1.330 1.430 1.287 1.325 53,139 +0.05(+4.33%)
Mar 19, 2024 1.240 1.315 1.220 1.270 9,750 +0.02(+1.60%)
Mar 18, 2024 1.230 1.330 1.210 1.250 75,574 +0.06(+5.04%)
Mar 15, 2024 1.240 1.240 1.140 1.190 23,129 -0.03(-2.17%)
Mar 14, 2024 1.220 1.238 1.200 1.216 11,705 +0.01(+0.53%)
Mar 13, 2024 1.410 1.420 1.192 1.210 83,404 -0.24(-16.55%)
Mar 12, 2024 1.210 1.500 1.170 1.450 152,365 +0.28(+23.93%)
Mar 11, 2024 1.190 1.190 1.154 1.170 6,223 -0.00(-0.06%)
Mar 08, 2024 1.180 1.190 1.140 1.171 12,121 +0.01(+0.86%)
Mar 07, 2024 1.150 1.190 1.150 1.161 18,464 +0.03(+2.72%)
Mar 06, 2024 1.130 1.140 1.130 1.130 10,379 +0.00(+0.00%)
Mar 05, 2024 1.120 1.190 1.110 1.130 42,472 -0.02(-1.31%)
Mar 04, 2024 1.180 1.180 1.110 1.145 24,497 -0.03(-2.97%)
Mar 01, 2024 1.240 1.240 1.160 1.180 9,160 -0.01(-0.84%)
Feb 29, 2024 1.200 1.260 1.180 1.190 26,264 -0.03(-2.46%)
Feb 28, 2024 1.230 1.255 1.220 1.220 23,357 -0.01(-0.81%)
Feb 27, 2024 1.240 1.250 1.230 1.230 8,604 -0.01(-0.81%)
Feb 26, 2024 1.250 1.280 1.220 1.240 42,363 +0.01(+0.81%)
Feb 23, 2024 1.230 1.260 1.230 1.230 17,221 -0.01(-0.81%)
Feb 22, 2024 1.230 1.260 1.230 1.240 19,113 +0.02(+1.47%)
Feb 21, 2024 1.240 1.260 1.220 1.222 15,644 -0.01(-0.91%)
Feb 20, 2024 1.220 1.260 1.190 1.233 36,047 +0.01(+0.67%)
Feb 16, 2024 1.170 1.225 1.165 1.225 15,624 +0.06(+4.70%)
Feb 15, 2024 1.180 1.190 1.150 1.170 19,820 +0.01(+0.86%)
Feb 14, 2024 1.120 1.180 1.090 1.160 21,647 +0.04(+3.39%)
Feb 13, 2024 1.130 1.150 1.110 1.122 6,530 -0.04(-3.28%)
Feb 12, 2024 1.120 1.175 1.090 1.160 56,032 +0.05(+4.50%)
Feb 09, 2024 1.083 1.110 1.083 1.110 6,820 +0.02(+1.83%)
Feb 08, 2024 1.060 1.090 1.060 1.090 19,896 +0.01(+0.93%)
Feb 07, 2024 1.090 1.091 1.070 1.080 14,733 -0.00(-0.18%)
Feb 06, 2024 1.112 1.150 1.070 1.082 40,591 -0.03(-2.52%)
Feb 05, 2024 1.100 1.120 1.080 1.110 23,715 +0.03(+2.78%)
Feb 02, 2024 1.080 1.090 1.070 1.080 36,023 +0.00(+0.00%)
Feb 01, 2024 1.050 1.121 1.050 1.080 15,838 +0.01(+0.93%)
Jan 31, 2024 1.072 1.090 1.060 1.070 36,790 -0.01(-0.93%)
Jan 30, 2024 1.050 1.110 1.050 1.080 39,247 +0.00(+0.00%)
Jan 29, 2024 1.080 1.100 1.050 1.080 19,285 -0.01(-0.92%)
Jan 26, 2024 1.080 1.100 1.070 1.090 22,509 -0.01(-0.91%)
Jan 25, 2024 1.120 1.120 1.070 1.100 16,394 +0.02(+1.85%)
Jan 24, 2024 1.070 1.120 1.046 1.080 19,047 +0.00(+0.00%)
Jan 23, 2024 1.100 1.130 1.060 1.080 33,880 -0.01(-0.92%)
Jan 22, 2024 1.150 1.150 1.070 1.090 53,535 +0.03(+2.83%)
Jan 19, 2024 1.020 1.070 1.020 1.060 12,648 +0.04(+3.92%)
Jan 18, 2024 1.056 1.056 1.010 1.020 38,623 +0.00(+0.00%)
Jan 17, 2024 1.050 1.090 1.000 1.020 69,913 -0.06(-5.56%)
Jan 16, 2024 1.100 1.130 1.060 1.080 8,714 -0.02(-2.00%)
Jan 12, 2024 1.110 1.120 1.100 1.102 7,381 -0.03(-2.48%)
Jan 11, 2024 1.130 1.154 1.110 1.130 13,528 +0.00(+0.00%)
Jan 10, 2024 1.120 1.170 1.110 1.130 58,631 +0.02(+1.80%)
Jan 09, 2024 1.100 1.150 1.100 1.110 48,918 +0.00(+0.00%)
Jan 08, 2024 1.080 1.140 1.050 1.110 56,972 +0.03(+2.78%)
Jan 05, 2024 1.130 1.145 1.070 1.080 31,245 -0.07(-6.09%)
Jan 04, 2024 1.140 1.170 1.140 1.150 19,016 -0.02(-1.71%)
Jan 03, 2024 1.110 1.170 1.110 1.170 39,312 +0.05(+4.46%)
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.