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

Verifyme Inc (NQ: VRME )

1.710 -0.030 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2021 3.810 3.900 3.810 3.870 15,610 +0.01(+0.26%)
Jul 29, 2021 4.000 4.000 3.790 3.860 36,155 -0.14(-3.50%)
Jul 28, 2021 3.940 4.000 3.830 4.000 18,293 +0.11(+2.83%)
Jul 27, 2021 3.930 3.970 3.830 3.890 8,746 -0.02(-0.51%)
Jul 26, 2021 3.820 3.970 3.780 3.910 16,641 +0.05(+1.30%)
Jul 23, 2021 3.950 3.990 3.860 3.860 21,654 -0.10(-2.53%)
Jul 22, 2021 3.960 3.960 3.890 3.960 11,405 -0.01(-0.25%)
Jul 21, 2021 3.930 4.020 3.730 3.970 28,037 +0.08(+2.06%)
Jul 20, 2021 3.660 3.940 3.650 3.890 18,840 +0.24(+6.58%)
Jul 19, 2021 3.500 3.750 3.500 3.650 26,830 +0.06(+1.67%)
Jul 16, 2021 3.650 3.814 3.550 3.590 14,448 -0.02(-0.55%)
Jul 15, 2021 3.770 3.770 3.600 3.610 17,401 -0.19(-5.00%)
Jul 14, 2021 3.940 3.970 3.789 3.800 14,224 -0.08(-2.06%)
Jul 13, 2021 3.890 3.930 3.800 3.880 36,663 -0.02(-0.51%)
Jul 12, 2021 3.860 3.900 3.805 3.900 27,454 +0.09(+2.36%)
Jul 09, 2021 3.570 3.888 3.570 3.810 24,154 +0.18(+4.96%)
Jul 08, 2021 3.740 3.814 3.600 3.630 78,214 -0.23(-5.96%)
Jul 07, 2021 3.990 4.100 3.780 3.860 29,322 -0.11(-2.77%)
Jul 06, 2021 3.960 4.060 3.920 3.970 22,646 -0.03(-0.75%)
Jul 02, 2021 4.170 4.225 3.950 4.000 68,698 -0.16(-3.85%)
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.