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

Verifyme Inc (NQ: VRME )

2.012 +0.042 (+2.14%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 30, 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 (%)
May 31, 2022 2.650 2.690 2.630 2.650 10,026 -0.09(-3.28%)
May 27, 2022 2.730 2.790 2.650 2.740 47,317 +0.04(+1.48%)
May 26, 2022 2.650 2.740 2.650 2.700 17,111 +0.08(+2.86%)
May 25, 2022 2.480 2.648 2.480 2.625 45,259 +0.06(+2.54%)
May 24, 2022 2.310 2.600 2.310 2.560 24,146 +0.14(+5.79%)
May 23, 2022 2.441 2.441 2.390 2.420 18,054 -0.10(-3.97%)
May 20, 2022 2.520 2.600 2.500 2.520 5,695 -0.10(-3.63%)
May 19, 2022 2.380 2.645 2.380 2.615 6,313 +0.09(+3.36%)
May 18, 2022 2.500 2.690 2.500 2.530 9,894 +0.02(+0.80%)
May 17, 2022 2.819 2.819 2.500 2.510 18,821 -0.03(-1.18%)
May 16, 2022 2.620 2.820 2.500 2.540 48,505 -0.16(-5.93%)
May 13, 2022 2.455 2.750 2.455 2.700 51,865 +0.30(+12.27%)
May 12, 2022 2.180 2.497 2.170 2.405 17,436 +0.13(+5.95%)
May 11, 2022 2.690 2.690 2.230 2.270 68,480 -0.29(-11.33%)
May 10, 2022 2.750 2.780 2.560 2.560 46,833 -0.06(-2.29%)
May 09, 2022 3.040 3.040 2.620 2.620 13,934 -0.27(-9.34%)
May 06, 2022 2.920 3.025 2.890 2.890 18,799 -0.07(-2.53%)
May 05, 2022 3.050 3.095 2.950 2.965 5,791 -0.11(-3.63%)
May 04, 2022 3.030 3.100 3.030 3.077 7,826 -0.07(-2.33%)
May 03, 2022 3.020 3.180 2.980 3.150 25,389 +0.12(+3.96%)
May 02, 2022 3.160 3.160 2.900 3.030 8,927 -0.01(-0.33%)
Apr 29, 2022 2.990 3.151 2.970 3.040 19,188 +0.03(+1.00%)
Apr 28, 2022 3.280 3.280 3.000 3.010 26,447 -0.04(-1.15%)
Apr 27, 2022 3.180 3.180 3.100 3.045 23,987 -0.07(-2.11%)
Apr 26, 2022 3.300 3.370 3.080 3.111 39,319 -0.04(-1.25%)
Apr 25, 2022 3.400 3.444 3.100 3.150 82,072 -0.04(-1.25%)
Apr 22, 2022 3.200 3.220 3.115 3.190 9,587 -0.01(-0.23%)
Apr 21, 2022 3.400 3.400 3.150 3.197 28,695 -0.16(-4.85%)
Apr 20, 2022 3.300 3.390 3.300 3.360 7,295 +0.03(+0.90%)
Apr 19, 2022 3.260 3.380 3.250 3.330 22,403 +0.13(+4.06%)
Apr 18, 2022 3.300 3.300 3.168 3.200 10,655 -0.10(-3.03%)
Apr 14, 2022 3.490 3.490 3.180 3.300 21,423 +0.06(+1.85%)
Apr 13, 2022 3.290 3.380 3.160 3.240 39,608 +0.10(+3.24%)
Apr 12, 2022 3.130 3.210 3.070 3.138 23,193 +0.05(+1.57%)
Apr 11, 2022 3.210 3.210 3.070 3.090 6,323 -0.12(-3.74%)
Apr 08, 2022 3.200 3.230 3.200 3.210 1,586 +0.00(+0.00%)
Apr 07, 2022 3.260 3.340 3.210 3.210 7,434 -0.07(-2.13%)
Apr 06, 2022 3.440 3.440 3.251 3.280 4,464 -0.16(-4.51%)
Apr 05, 2022 3.479 3.480 3.350 3.435 25,289 +0.10(+3.15%)
Apr 04, 2022 3.320 3.386 3.260 3.330 11,985 +0.01(+0.30%)
Apr 01, 2022 3.380 3.385 3.310 3.320 9,657 -0.05(-1.48%)
Mar 31, 2022 3.450 3.450 3.350 3.370 8,206 -0.11(-3.16%)
Mar 30, 2022 3.500 3.550 3.450 3.480 23,195 -0.06(-1.69%)
Mar 29, 2022 3.430 3.590 3.390 3.540 93,008 +0.19(+5.67%)
Mar 28, 2022 3.180 3.400 3.180 3.350 16,468 +0.04(+1.21%)
Mar 25, 2022 3.320 3.370 3.310 3.310 7,215 -0.04(-1.19%)
Mar 24, 2022 3.350 3.380 3.300 3.350 31,179 +0.11(+3.40%)
Mar 23, 2022 3.270 3.340 3.180 3.240 7,956 -0.11(-3.28%)
Mar 22, 2022 3.370 3.470 3.210 3.350 47,811 -0.02(-0.59%)
Mar 21, 2022 3.140 3.460 3.050 3.370 177,562 +0.23(+7.32%)
Mar 18, 2022 3.090 3.140 3.055 3.140 33,615 +0.05(+1.62%)
Mar 17, 2022 3.120 3.120 3.010 3.090 5,450 +0.02(+0.65%)
Mar 16, 2022 3.047 3.070 3.005 3.070 4,607 +0.09(+3.02%)
Mar 15, 2022 2.840 3.060 2.840 2.980 4,982 +0.06(+2.05%)
Mar 14, 2022 2.980 3.180 2.900 2.920 55,077 -0.06(-2.02%)
Mar 11, 2022 2.860 3.094 2.860 2.980 5,736 +0.11(+3.84%)
Mar 10, 2022 2.805 2.890 2.805 2.870 3,555 -0.05(-1.72%)
Mar 09, 2022 2.880 2.945 2.868 2.920 21,323 +0.05(+1.75%)
Mar 08, 2022 2.660 2.943 2.660 2.870 43,317 +0.12(+4.36%)
Mar 07, 2022 2.850 2.950 2.750 2.750 18,742 -0.13(-4.51%)
Mar 04, 2022 2.970 2.985 2.820 2.880 11,060 -0.09(-3.03%)
Mar 03, 2022 3.050 3.075 2.930 2.970 27,382 -0.08(-2.62%)
Mar 02, 2022 3.060 3.170 3.050 3.050 16,837 +0.00(+0.00%)
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.