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

Verifyme Inc (NQ: VRME )

1.520 -0.520 (-25.49%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 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 (%)
Sep 30, 2022 1.380 1.380 1.260 1.280 27,194 +0.02(+1.77%)
Sep 29, 2022 1.290 1.330 1.240 1.258 20,087 -0.03(-2.50%)
Sep 28, 2022 1.190 1.350 1.180 1.290 14,495 +0.13(+11.21%)
Sep 27, 2022 1.140 1.220 1.140 1.160 26,319 -0.02(-1.69%)
Sep 26, 2022 1.205 1.240 1.110 1.180 23,271 -0.06(-4.84%)
Sep 23, 2022 1.300 1.300 1.230 1.240 20,008 -0.12(-8.99%)
Sep 22, 2022 1.332 1.380 1.325 1.363 6,724 +0.02(+1.68%)
Sep 21, 2022 1.400 1.400 1.340 1.340 7,088 -0.10(-6.94%)
Sep 20, 2022 1.430 1.460 1.399 1.440 8,901 -0.02(-1.37%)
Sep 19, 2022 1.450 1.460 1.410 1.460 7,519 -0.03(-2.01%)
Sep 16, 2022 1.490 1.490 1.410 1.490 31,475 -0.08(-5.10%)
Sep 15, 2022 1.470 1.590 1.460 1.570 21,885 +0.15(+10.56%)
Sep 14, 2022 1.500 1.530 1.420 1.420 21,309 -0.11(-7.19%)
Sep 13, 2022 1.570 1.570 1.470 1.530 12,259 -0.03(-1.92%)
Sep 12, 2022 1.560 1.570 1.530 1.560 8,797 -0.05(-3.11%)
Sep 09, 2022 1.590 1.630 1.500 1.610 34,342 +0.05(+3.21%)
Sep 08, 2022 1.580 1.580 1.490 1.560 9,735 +0.05(+3.38%)
Sep 07, 2022 1.480 1.520 1.456 1.509 16,793 -0.01(-0.72%)
Sep 06, 2022 1.450 1.530 1.450 1.520 26,204 +0.07(+4.83%)
Sep 02, 2022 1.410 1.450 1.400 1.450 17,350 +0.05(+3.57%)
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.