Skip to main content

Verifyme Inc (NQ: VRME )

1.395 -0.045 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.770 1.930 1.700 1.920 136,900 +0.34(+21.52%)
Mar 30, 2023 1.580 1.650 1.570 1.580 18,314 +0.01(+0.64%)
Mar 29, 2023 1.540 1.635 1.540 1.570 31,447 -0.05(-3.09%)
Mar 28, 2023 1.670 1.743 1.591 1.620 47,995 +0.06(+3.85%)
Mar 27, 2023 1.530 1.630 1.520 1.560 19,630 +0.05(+3.31%)
Mar 24, 2023 1.460 1.575 1.460 1.510 30,691 +0.01(+0.67%)
Mar 23, 2023 1.555 1.555 1.470 1.500 5,879 +0.00(+0.00%)
Mar 22, 2023 1.500 1.540 1.500 1.500 5,271 -0.06(-3.85%)
Mar 21, 2023 1.560 1.610 1.560 1.560 1,411 -0.02(-1.27%)
Mar 20, 2023 1.670 1.770 1.530 1.580 23,647 -0.15(-8.67%)
Mar 17, 2023 1.760 1.790 1.626 1.730 22,968 -0.04(-2.26%)
Mar 16, 2023 1.720 1.780 1.720 1.770 28,799 -0.07(-3.80%)
Mar 15, 2023 1.790 1.840 1.691 1.840 13,126 +0.08(+4.55%)
Mar 14, 2023 1.870 1.870 1.710 1.760 11,809 +0.00(+0.00%)
Mar 13, 2023 1.750 1.800 1.700 1.760 11,735 -0.02(-1.12%)
Mar 10, 2023 1.680 1.780 1.650 1.780 5,652 +0.07(+4.09%)
Mar 09, 2023 1.640 1.780 1.630 1.710 14,489 +0.09(+5.55%)
Mar 08, 2023 1.630 1.640 1.620 1.620 4,447 -0.01(-0.45%)
Mar 07, 2023 1.700 1.700 1.600 1.627 15,669 -0.10(-5.93%)
Mar 06, 2023 1.820 1.820 1.710 1.730 13,135 -0.01(-0.57%)
Mar 03, 2023 1.720 1.755 1.690 1.740 8,403 +0.01(+0.87%)
Mar 02, 2023 1.712 1.760 1.710 1.725 10,810 -0.00(-0.29%)
Mar 01, 2023 1.790 1.790 1.720 1.730 5,702 -0.04(-2.26%)
Feb 28, 2023 1.756 1.790 1.750 1.770 5,549 +0.01(+0.57%)
Feb 27, 2023 1.890 1.890 1.710 1.760 13,805 -0.14(-7.37%)
Feb 24, 2023 1.900 1.900 1.820 1.900 3,988 +0.00(+0.01%)
Feb 23, 2023 1.990 1.990 1.820 1.900 11,674 +0.01(+0.52%)
Feb 22, 2023 1.910 1.950 1.741 1.890 11,188 -0.02(-1.05%)
Feb 21, 2023 1.850 2.148 1.830 1.910 97,090 +0.10(+5.53%)
Feb 17, 2023 1.750 1.863 1.750 1.810 2,114 +0.02(+1.11%)
Feb 16, 2023 1.800 1.890 1.790 1.790 16,322 -0.09(-4.79%)
Feb 15, 2023 1.830 1.880 1.830 1.880 5,534 +0.06(+3.30%)
Feb 14, 2023 1.740 1.840 1.710 1.820 10,415 +0.10(+5.81%)
Feb 13, 2023 1.690 1.811 1.690 1.720 4,271 -0.01(-0.56%)
Feb 10, 2023 1.700 1.750 1.700 1.730 21,599 -0.02(-1.16%)
Feb 09, 2023 1.920 1.940 1.750 1.750 41,201 -0.20(-10.46%)
Feb 08, 2023 2.140 2.140 1.920 1.954 22,858 -0.08(-3.72%)
Feb 07, 2023 1.900 2.190 1.888 2.030 40,245 +0.17(+9.14%)
Feb 06, 2023 1.920 1.920 1.860 1.860 17,123 -0.02(-1.06%)
Feb 03, 2023 1.830 1.950 1.810 1.880 11,534 +0.04(+2.39%)
Feb 02, 2023 1.840 1.860 1.810 1.836 5,567 +0.03(+1.44%)
Feb 01, 2023 1.840 1.890 1.800 1.810 4,253 -0.02(-1.09%)
Jan 31, 2023 1.840 1.840 1.790 1.830 12,035 +0.02(+1.07%)
Jan 30, 2023 1.900 1.960 1.700 1.811 32,562 -0.13(-6.59%)
Jan 27, 2023 1.930 1.975 1.880 1.938 16,108 -0.05(-2.61%)
Jan 26, 2023 2.100 2.150 1.960 1.990 24,609 -0.05(-2.43%)
Jan 25, 2023 1.950 2.040 1.870 2.040 38,071 +0.16(+8.51%)
Jan 24, 2023 1.790 1.960 1.790 1.880 33,060 +0.09(+5.03%)
Jan 23, 2023 1.750 1.830 1.750 1.790 29,097 +0.05(+2.87%)
Jan 20, 2023 1.650 1.750 1.650 1.740 21,340 +0.09(+5.45%)
Jan 19, 2023 1.640 1.700 1.640 1.650 7,849 -0.02(-1.20%)
Jan 18, 2023 1.670 1.730 1.670 1.670 16,647 +0.02(+1.21%)
Jan 17, 2023 1.560 1.680 1.560 1.650 16,087 +0.08(+5.10%)
Jan 13, 2023 1.680 1.680 1.450 1.570 72,372 -0.09(-5.42%)
Jan 12, 2023 1.600 1.690 1.600 1.660 98,288 -0.07(-4.05%)
Jan 11, 2023 1.260 1.880 1.260 1.730 584,955 +0.49(+39.50%)
Jan 10, 2023 1.310 1.310 1.240 1.240 51,345 -0.10(-7.46%)
Jan 09, 2023 1.350 1.350 1.300 1.340 8,287 +0.04(+3.08%)
Jan 06, 2023 1.280 1.340 1.195 1.300 53,328 +0.05(+4.00%)
Jan 05, 2023 1.280 1.290 1.220 1.250 28,007 +0.03(+2.46%)
Jan 04, 2023 1.172 1.220 1.172 1.220 15,439 +0.07(+6.09%)
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.