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

Verifyme Inc (NQ: VRME )

1.670 +0.030 (+1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 2021 3.320 3.400 3.160 3.400 16,150 +0.05(+1.49%)
Sep 29, 2021 3.350 3.422 3.290 3.350 15,160 -0.05(-1.47%)
Sep 28, 2021 3.150 3.410 3.065 3.400 39,471 +0.21(+6.58%)
Sep 27, 2021 3.200 3.270 3.110 3.190 43,510 +0.01(+0.24%)
Sep 24, 2021 3.230 3.290 3.170 3.182 21,342 -0.03(-0.86%)
Sep 23, 2021 3.260 3.300 3.150 3.210 23,254 -0.08(-2.43%)
Sep 22, 2021 3.210 3.300 3.170 3.290 20,704 +0.10(+3.13%)
Sep 21, 2021 3.280 3.280 3.140 3.190 24,889 -0.04(-1.24%)
Sep 20, 2021 3.440 3.520 3.140 3.230 67,446 -0.21(-6.10%)
Sep 17, 2021 3.100 3.620 3.100 3.440 122,136 +0.29(+9.21%)
Sep 16, 2021 3.300 3.465 3.000 3.150 64,182 -0.22(-6.53%)
Sep 15, 2021 3.250 3.382 3.200 3.370 45,581 +0.10(+2.94%)
Sep 14, 2021 3.460 3.480 3.210 3.274 63,933 -0.17(-4.84%)
Sep 13, 2021 3.600 3.600 3.385 3.440 18,307 -0.16(-4.44%)
Sep 10, 2021 3.450 3.630 3.410 3.600 15,475 +0.15(+4.35%)
Sep 09, 2021 3.550 3.585 3.450 3.450 33,173 -0.10(-2.82%)
Sep 08, 2021 3.690 3.690 3.510 3.550 20,167 -0.19(-5.08%)
Sep 07, 2021 3.840 3.840 3.660 3.740 15,057 -0.11(-2.86%)
Sep 03, 2021 3.920 3.930 3.790 3.850 20,456 -0.08(-2.04%)
Sep 02, 2021 3.980 3.980 3.800 3.930 27,646 +0.06(+1.55%)
Sep 01, 2021 3.780 3.980 3.600 3.870 100,901 +0.27(+7.50%)
Aug 31, 2021 3.590 3.660 3.575 3.600 33,443 +0.03(+0.84%)
Aug 30, 2021 3.790 3.790 3.510 3.570 32,916 -0.04(-1.11%)
Aug 27, 2021 3.810 3.810 3.610 3.610 76,030 -0.12(-3.22%)
Aug 26, 2021 3.750 3.754 3.550 3.730 11,935 +0.00(+0.00%)
Aug 25, 2021 3.760 3.790 3.588 3.730 29,150 +0.23(+6.57%)
Aug 24, 2021 3.500 3.600 3.390 3.500 20,973 -0.01(-0.28%)
Aug 23, 2021 3.390 3.545 3.350 3.510 16,460 +0.07(+2.03%)
Aug 20, 2021 3.380 3.540 3.350 3.440 10,284 +0.08(+2.38%)
Aug 19, 2021 3.310 3.570 3.250 3.360 17,293 -0.05(-1.54%)
Aug 18, 2021 3.270 3.440 3.150 3.413 33,779 +0.22(+6.97%)
Aug 17, 2021 3.510 3.565 3.190 3.190 45,966 -0.32(-9.12%)
Aug 16, 2021 3.630 3.740 3.510 3.510 25,327 -0.19(-5.14%)
Aug 13, 2021 3.810 3.810 3.700 3.700 27,084 -0.07(-1.99%)
Aug 12, 2021 3.920 3.920 3.730 3.775 36,055 -0.12(-2.96%)
Aug 11, 2021 3.990 4.010 3.840 3.890 33,032 -0.11(-2.75%)
Aug 10, 2021 3.970 4.020 3.923 4.000 30,219 +0.03(+0.76%)
Aug 09, 2021 3.910 4.000 3.910 3.970 26,266 +0.02(+0.51%)
Aug 06, 2021 3.900 3.970 3.880 3.950 11,941 +0.00(+0.00%)
Aug 05, 2021 3.870 3.970 3.810 3.950 9,971 +0.08(+2.07%)
Aug 04, 2021 3.940 3.980 3.870 3.870 14,646 -0.08(-2.03%)
Aug 03, 2021 3.880 3.970 3.880 3.950 21,227 -0.02(-0.50%)
Aug 02, 2021 3.870 4.010 3.817 3.970 16,396 +0.10(+2.58%)
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.