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

Verifyme Inc (NQ: VRME )

1.670 +0.030 (+1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 3.410 3.680 3.050 3.410 462,299 +0.02(+0.59%)
Nov 27, 2020 3.010 3.660 2.990 3.390 175,500 +0.39(+13.00%)
Nov 25, 2020 3.050 3.050 2.990 3.000 29,000 -0.07(-2.28%)
Nov 24, 2020 3.070 3.100 3.050 3.070 19,583 +0.02(+0.66%)
Nov 23, 2020 3.100 3.140 2.950 3.050 71,474 -0.02(-0.65%)
Nov 20, 2020 3.110 3.201 2.990 3.070 29,800 -0.07(-2.23%)
Nov 19, 2020 3.010 3.440 2.840 3.140 217,143 +0.14(+4.67%)
Nov 18, 2020 3.020 3.103 2.800 3.000 40,874 -0.03(-0.99%)
Nov 17, 2020 3.180 3.180 2.930 3.030 85,530 +0.04(+1.34%)
Nov 16, 2020 3.180 3.180 2.760 2.990 97,756 -0.08(-2.61%)
Nov 13, 2020 3.030 3.100 2.860 3.070 47,900 +0.19(+6.60%)
Nov 12, 2020 2.940 3.370 2.870 2.880 342,637 -0.06(-2.04%)
Nov 11, 2020 2.730 2.940 2.620 2.940 69,225 +0.29(+10.94%)
Nov 10, 2020 2.810 2.880 2.650 2.650 49,731 -0.21(-7.34%)
Nov 09, 2020 2.930 3.000 2.800 2.860 43,369 -0.02(-0.69%)
Nov 06, 2020 2.830 3.240 2.760 2.880 583,900 -0.01(-0.35%)
Nov 05, 2020 2.690 2.900 2.510 2.890 193,096 +0.32(+12.45%)
Nov 04, 2020 2.550 2.690 2.290 2.570 148,761 +0.02(+0.78%)
Nov 03, 2020 2.780 2.780 2.510 2.550 93,964 -0.16(-5.90%)
Nov 02, 2020 2.670 2.850 2.450 2.710 178,497 +0.04(+1.50%)
Oct 30, 2020 2.920 3.190 2.540 2.670 554,800 -0.21(-7.29%)
Oct 29, 2020 3.100 3.180 2.750 2.880 162,947 -0.26(-8.28%)
Oct 28, 2020 3.170 3.310 3.030 3.140 154,266 -0.06(-1.88%)
Oct 27, 2020 3.230 3.500 3.020 3.200 133,837 +0.04(+1.27%)
Oct 26, 2020 3.260 3.260 3.100 3.160 36,968 -0.07(-2.17%)
Oct 23, 2020 3.260 3.297 3.200 3.230 22,100 -0.03(-0.92%)
Oct 22, 2020 3.290 3.303 3.200 3.260 16,062 -0.07(-2.10%)
Oct 21, 2020 3.350 3.395 3.230 3.330 14,232 +0.03(+0.91%)
Oct 20, 2020 3.370 3.550 3.280 3.300 20,248 -0.01(-0.30%)
Oct 19, 2020 3.390 3.450 3.260 3.310 54,963 -0.06(-1.78%)
Oct 16, 2020 3.400 3.570 3.350 3.370 32,400 -0.01(-0.30%)
Oct 15, 2020 3.480 3.600 3.300 3.380 89,740 -0.22(-6.11%)
Oct 14, 2020 3.530 3.960 3.481 3.600 246,145 +0.01(+0.28%)
Oct 13, 2020 3.510 3.680 3.400 3.590 66,523 +0.04(+1.13%)
Oct 12, 2020 3.410 3.730 3.300 3.550 169,505 +0.25(+7.58%)
Oct 09, 2020 3.210 3.490 3.200 3.300 177,200 +0.08(+2.48%)
Oct 08, 2020 3.240 3.450 3.180 3.220 73,919 -0.03(-0.92%)
Oct 07, 2020 3.370 3.500 3.150 3.250 120,601 -0.03(-0.91%)
Oct 06, 2020 3.360 3.570 3.220 3.280 143,535 -0.12(-3.53%)
Oct 05, 2020 3.600 3.600 3.260 3.400 154,052 -0.10(-2.86%)
Oct 02, 2020 3.300 3.750 3.220 3.500 461,100 +0.18(+5.42%)
Oct 01, 2020 3.200 3.600 3.120 3.320 445,507 +0.10(+3.11%)
Sep 30, 2020 3.230 3.418 3.180 3.220 91,819 +0.01(+0.31%)
Sep 29, 2020 3.260 3.530 3.110 3.210 385,521 -0.05(-1.53%)
Sep 28, 2020 3.350 3.580 3.250 3.260 74,467 -0.06(-1.81%)
Sep 25, 2020 3.370 3.740 3.320 3.320 241,300 -0.02(-0.52%)
Sep 24, 2020 3.570 3.880 3.250 3.337 506,528 -0.29(-8.07%)
Sep 23, 2020 3.450 3.900 3.450 3.630 279,548 +0.21(+6.14%)
Sep 22, 2020 3.820 4.000 3.280 3.420 685,964 -0.20(-5.52%)
Sep 21, 2020 3.610 4.050 3.280 3.620 1,503,626 +0.48(+15.29%)
Sep 18, 2020 3.320 3.440 3.140 3.140 62,000 -0.18(-5.42%)
Sep 17, 2020 3.430 3.690 3.180 3.320 117,202 -0.16(-4.60%)
Sep 16, 2020 3.670 3.780 3.460 3.480 57,022 -0.19(-5.18%)
Sep 15, 2020 3.720 3.720 3.620 3.670 81,845 +0.01(+0.27%)
Sep 14, 2020 3.640 3.740 3.640 3.660 23,525 +0.02(+0.55%)
Sep 11, 2020 3.670 3.790 3.530 3.640 44,300 -0.03(-0.82%)
Sep 10, 2020 3.740 3.860 3.630 3.670 94,687 +0.02(+0.55%)
Sep 09, 2020 3.630 3.850 3.622 3.650 82,163 -0.08(-2.14%)
Sep 08, 2020 3.810 3.940 3.590 3.730 138,407 +0.12(+3.32%)
Sep 04, 2020 3.560 4.050 3.550 3.610 314,900 +0.00(+0.00%)
Sep 03, 2020 3.680 4.000 3.510 3.610 180,626 -0.14(-3.73%)
Sep 02, 2020 3.810 4.150 3.685 3.750 171,258 -0.05(-1.32%)
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.