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

Verifyme Inc (NQ: VRME )

2.040 +0.140 (+7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 31, 2021 4.080 4.290 4.060 4.120 57,193 +0.08(+1.98%)
Mar 30, 2021 3.950 4.350 3.820 4.040 305,798 +0.16(+4.12%)
Mar 29, 2021 4.010 4.600 3.650 3.880 400,888 -0.22(-5.37%)
Mar 26, 2021 4.478 4.478 4.011 4.100 56,900 -0.14(-3.30%)
Mar 25, 2021 4.140 4.290 4.000 4.240 139,682 +0.09(+2.17%)
Mar 24, 2021 4.310 4.370 4.120 4.150 131,006 -0.13(-3.04%)
Mar 23, 2021 4.600 4.650 4.230 4.280 163,074 -0.35(-7.56%)
Mar 22, 2021 4.690 4.850 4.550 4.630 169,325 +0.04(+0.87%)
Mar 19, 2021 4.910 4.942 4.590 4.590 193,600 -0.36(-7.27%)
Mar 18, 2021 4.840 5.280 4.710 4.950 682,203 +0.12(+2.48%)
Mar 17, 2021 4.670 4.950 4.620 4.830 276,618 +0.09(+1.90%)
Mar 16, 2021 4.410 4.850 4.390 4.740 686,410 +0.39(+8.97%)
Mar 15, 2021 4.300 4.430 4.230 4.350 106,445 +0.15(+3.57%)
Mar 12, 2021 4.250 4.360 4.110 4.200 76,300 +0.04(+0.96%)
Mar 11, 2021 4.110 4.290 4.000 4.160 91,283 +0.13(+3.23%)
Mar 10, 2021 4.070 4.160 3.890 4.030 90,184 +0.02(+0.50%)
Mar 09, 2021 4.120 4.390 3.830 4.010 238,448 +0.20(+5.25%)
Mar 08, 2021 3.850 4.012 3.765 3.810 64,999 -0.08(-2.14%)
Mar 05, 2021 3.950 4.210 3.700 3.893 146,800 +0.00(+0.08%)
Mar 04, 2021 4.310 4.350 3.750 3.890 184,348 -0.41(-9.53%)
Mar 03, 2021 4.410 4.590 4.260 4.300 115,475 -0.10(-2.27%)
Mar 02, 2021 4.750 4.750 4.330 4.400 179,106 -0.24(-5.17%)
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.