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

Verifyme Inc (NQ: VRME )

1.760 +0.050 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2020 3.850 4.000 3.650 3.660 127,588 -0.18(-4.69%)
Aug 28, 2020 4.020 4.150 3.800 3.840 108,000 -0.16(-4.00%)
Aug 27, 2020 4.060 4.250 4.000 4.000 58,801 -0.10(-2.44%)
Aug 26, 2020 4.040 4.247 4.040 4.100 14,255 -0.05(-1.20%)
Aug 25, 2020 4.050 4.350 3.820 4.150 78,364 +0.04(+0.97%)
Aug 24, 2020 4.150 4.480 4.010 4.110 87,347 -0.02(-0.48%)
Aug 21, 2020 4.110 4.350 4.080 4.130 178,100 -0.02(-0.48%)
Aug 20, 2020 4.500 4.590 4.150 4.150 215,104 -0.11(-2.58%)
Aug 19, 2020 4.330 4.490 4.141 4.260 116,197 -0.13(-2.96%)
Aug 18, 2020 4.610 4.750 4.250 4.390 113,685 -0.21(-4.57%)
Aug 17, 2020 4.600 4.970 4.260 4.600 243,241 +0.08(+1.77%)
Aug 14, 2020 4.360 4.640 3.788 4.520 326,800 +0.05(+1.12%)
Aug 13, 2020 4.390 4.700 4.310 4.470 260,976 -0.03(-0.67%)
Aug 12, 2020 4.630 4.880 4.330 4.500 681,569 +0.00(+0.00%)
Aug 11, 2020 3.960 4.830 3.850 4.500 269,306 +0.50(+12.50%)
Aug 10, 2020 4.150 4.190 3.560 4.000 267,440 -0.10(-2.44%)
Aug 07, 2020 3.670 4.135 3.613 4.100 98,900 +0.32(+8.47%)
Aug 06, 2020 3.710 3.790 3.660 3.780 49,877 +0.02(+0.53%)
Aug 05, 2020 3.750 3.830 3.700 3.760 46,164 -0.03(-0.79%)
Aug 04, 2020 3.710 3.950 3.600 3.790 97,782 -0.02(-0.52%)
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.