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 (%)
Feb 26, 2021 4.440 4.770 4.315 4.420 382,000 +0.07(+1.61%)
Feb 25, 2021 4.780 5.120 4.350 4.350 657,436 -0.33(-7.05%)
Feb 24, 2021 4.380 4.800 4.350 4.680 91,349 +0.28(+6.36%)
Feb 23, 2021 4.700 4.750 4.120 4.400 377,751 -0.27(-5.78%)
Feb 22, 2021 4.700 4.980 4.570 4.670 235,231 -0.03(-0.64%)
Feb 19, 2021 4.480 4.850 4.340 4.700 409,100 +0.35(+8.05%)
Feb 18, 2021 4.700 4.970 4.310 4.350 720,210 -0.31(-6.65%)
Feb 17, 2021 4.930 5.000 4.650 4.660 1,109,863 -0.26(-5.28%)
Feb 16, 2021 5.100 5.160 4.830 4.920 850,218 +0.02(+0.41%)
Feb 12, 2021 4.910 5.001 4.800 4.900 318,500 -0.10(-2.00%)
Feb 11, 2021 5.250 5.270 4.800 5.000 426,308 -0.26(-4.94%)
Feb 10, 2021 5.400 5.500 4.600 5.260 2,223,296 -0.96(-15.43%)
Feb 09, 2021 5.650 6.400 5.420 6.220 921,970 +0.58(+10.28%)
Feb 08, 2021 4.730 5.910 4.730 5.640 443,960 +0.78(+16.05%)
Feb 05, 2021 4.850 5.020 4.710 4.860 79,300 +0.13(+2.75%)
Feb 04, 2021 4.950 5.180 4.420 4.730 238,679 -0.20(-4.15%)
Feb 03, 2021 5.040 5.430 4.550 4.935 481,277 -0.14(-2.66%)
Feb 02, 2021 4.320 5.070 4.113 5.070 214,474 +0.87(+20.71%)
Feb 01, 2021 4.450 4.450 4.100 4.200 169,272 -0.16(-3.67%)
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%)
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.