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 (%)
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%)
Jul 01, 2021 4.220 4.361 4.150 4.160 65,604 -0.06(-1.42%)
Jun 30, 2021 4.230 4.250 4.070 4.220 41,746 -0.01(-0.24%)
Jun 29, 2021 4.120 4.300 3.950 4.230 42,681 +0.14(+3.42%)
Jun 28, 2021 4.400 4.447 3.961 4.090 90,453 -0.27(-6.19%)
Jun 25, 2021 4.190 4.600 4.177 4.360 207,445 +0.21(+5.06%)
Jun 24, 2021 3.950 4.150 3.950 4.150 70,905 +0.18(+4.53%)
Jun 23, 2021 3.890 4.000 3.830 3.970 90,699 +0.08(+2.06%)
Jun 22, 2021 3.880 3.900 3.830 3.890 40,751 +0.01(+0.26%)
Jun 21, 2021 3.890 3.900 3.820 3.880 34,223 -0.04(-1.02%)
Jun 18, 2021 3.860 3.920 3.850 3.920 39,582 +0.06(+1.55%)
Jun 17, 2021 3.800 3.890 3.720 3.860 63,283 +0.07(+1.85%)
Jun 16, 2021 3.670 3.800 3.625 3.790 32,671 +0.16(+4.41%)
Jun 15, 2021 3.780 3.780 3.610 3.630 36,788 -0.16(-4.22%)
Jun 14, 2021 3.780 3.810 3.700 3.790 56,002 -0.01(-0.26%)
Jun 11, 2021 3.510 3.840 3.510 3.800 73,468 +0.29(+8.26%)
Jun 10, 2021 3.790 3.895 3.510 3.510 91,140 -0.28(-7.39%)
Jun 09, 2021 4.020 4.020 3.680 3.790 107,824 +0.05(+1.34%)
Jun 08, 2021 3.480 4.200 3.450 3.740 911,976 +0.26(+7.47%)
Jun 07, 2021 3.450 3.490 3.444 3.480 11,687 +0.05(+1.46%)
Jun 04, 2021 3.440 3.490 3.360 3.430 40,057 +0.00(+0.00%)
Jun 03, 2021 3.380 3.600 3.200 3.430 102,336 -0.01(-0.29%)
Jun 02, 2021 3.520 3.820 3.358 3.440 162,252 -0.06(-1.71%)
Jun 01, 2021 3.530 3.570 3.451 3.500 24,246 +0.03(+0.86%)
May 28, 2021 3.420 3.600 3.420 3.470 28,788 +0.04(+1.17%)
May 27, 2021 3.450 3.570 3.400 3.430 95,619 +0.03(+0.88%)
May 26, 2021 3.400 3.460 3.379 3.400 57,749 -0.02(-0.58%)
May 25, 2021 3.380 3.540 3.310 3.420 67,892 +0.04(+1.18%)
May 24, 2021 3.400 3.430 3.320 3.380 33,573 +0.01(+0.30%)
May 21, 2021 3.420 3.450 3.280 3.370 38,124 +0.05(+1.51%)
May 20, 2021 3.280 3.420 3.190 3.320 87,824 +0.10(+3.11%)
May 19, 2021 3.180 3.346 3.170 3.220 60,557 +0.00(+0.00%)
May 18, 2021 3.210 3.370 3.200 3.220 49,062 -0.02(-0.62%)
May 17, 2021 3.250 3.420 3.200 3.240 29,533 -0.04(-1.22%)
May 14, 2021 3.280 3.450 3.110 3.280 188,631 +0.01(+0.31%)
May 13, 2021 3.570 3.620 3.266 3.270 181,904 -0.09(-2.68%)
May 12, 2021 3.910 4.250 3.360 3.360 810,165 -0.63(-15.79%)
May 11, 2021 3.910 4.190 3.710 3.990 560,163 +0.13(+3.37%)
May 10, 2021 4.070 4.180 3.860 3.860 58,911 -0.23(-5.62%)
May 07, 2021 4.060 4.200 4.020 4.090 41,987 +0.05(+1.24%)
May 06, 2021 3.980 4.410 3.930 4.040 456,596 +0.06(+1.51%)
May 05, 2021 4.050 4.070 3.810 3.980 65,926 -0.05(-1.24%)
May 04, 2021 3.950 4.060 3.910 4.030 23,373 +0.02(+0.50%)
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.