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 (%)
Jan 29, 2021 4.590 4.610 4.290 4.360 116,100 -0.26(-5.63%)
Jan 28, 2021 4.710 4.790 4.510 4.620 81,893 -0.01(-0.22%)
Jan 27, 2021 5.000 5.480 4.460 4.630 632,848 -0.32(-6.46%)
Jan 26, 2021 5.060 5.500 4.850 4.950 674,818 +0.10(+2.06%)
Jan 25, 2021 4.940 5.140 4.440 4.850 430,480 -0.02(-0.41%)
Jan 22, 2021 4.310 4.950 4.310 4.870 183,200 +0.58(+13.52%)
Jan 21, 2021 4.320 4.380 4.130 4.290 102,785 +0.04(+0.94%)
Jan 20, 2021 4.310 4.400 4.100 4.250 78,239 -0.06(-1.39%)
Jan 19, 2021 4.370 4.510 4.170 4.310 78,192 -0.03(-0.69%)
Jan 15, 2021 4.550 4.950 4.010 4.340 638,700 -0.14(-3.13%)
Jan 14, 2021 4.250 4.850 4.000 4.480 729,481 +0.31(+7.43%)
Jan 13, 2021 3.550 4.170 3.550 4.170 198,270 +0.67(+19.14%)
Jan 12, 2021 3.490 3.680 3.472 3.500 48,794 +0.03(+0.86%)
Jan 11, 2021 3.390 3.740 3.300 3.470 147,998 +0.08(+2.36%)
Jan 08, 2021 3.470 3.510 3.390 3.390 39,600 -0.07(-2.02%)
Jan 07, 2021 3.310 3.573 3.310 3.460 75,438 +0.18(+5.49%)
Jan 06, 2021 3.610 3.750 3.250 3.280 112,831 -0.41(-11.11%)
Jan 05, 2021 3.710 3.730 3.527 3.690 23,600 -0.02(-0.54%)
Jan 04, 2021 3.600 3.730 3.350 3.710 53,087 +0.11(+3.06%)
Dec 31, 2020 3.600 3.600 3.600 85,561 -0.11(-2.96%)
Dec 30, 2020 3.910 3.985 3.540 3.710 85,561 -0.25(-6.31%)
Dec 29, 2020 4.140 4.530 3.910 3.960 223,150 -0.04(-1.00%)
Dec 28, 2020 3.970 4.120 3.850 4.000 180,044 +0.27(+7.24%)
Dec 24, 2020 3.700 3.750 3.497 3.730 40,600 +0.03(+0.81%)
Dec 23, 2020 3.610 3.950 3.330 3.700 263,165 +0.26(+7.56%)
Dec 22, 2020 3.420 3.590 3.290 3.440 68,589 +0.05(+1.47%)
Dec 21, 2020 3.440 3.480 3.287 3.390 66,147 -0.01(-0.29%)
Dec 18, 2020 3.420 3.479 3.395 3.400 15,100 +0.00(+0.00%)
Dec 17, 2020 3.360 3.500 3.250 3.400 69,675 -0.02(-0.58%)
Dec 16, 2020 3.490 3.500 3.340 3.420 50,365 -0.07(-2.01%)
Dec 15, 2020 3.550 3.850 3.380 3.490 198,468 +0.04(+1.16%)
Dec 14, 2020 3.340 3.550 3.335 3.450 44,362 +0.13(+3.92%)
Dec 11, 2020 3.270 3.339 3.232 3.320 11,600 +0.09(+2.79%)
Dec 10, 2020 3.250 3.380 3.230 3.230 16,754 -0.10(-3.00%)
Dec 09, 2020 3.270 3.380 3.260 3.330 27,053 -0.01(-0.30%)
Dec 08, 2020 3.310 3.390 3.291 3.340 26,036 -0.03(-0.89%)
Dec 07, 2020 3.350 3.480 3.270 3.370 54,318 -0.04(-1.17%)
Dec 04, 2020 3.310 3.450 3.250 3.410 73,100 +0.11(+3.33%)
Dec 03, 2020 3.331 3.400 3.266 3.300 10,636 +0.04(+1.23%)
Dec 02, 2020 3.340 3.406 3.250 3.260 32,315 -0.10(-2.98%)
Dec 01, 2020 3.400 3.450 3.250 3.360 13,499 -0.05(-1.47%)
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%)
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.