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

Verifyme Inc (NQ: VRME )

1.510 -0.078 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 1.100 1.120 1.080 1.110 6,030 +0.00(+0.12%)
Oct 30, 2023 1.070 1.110 1.070 1.109 4,453 -0.00(-0.12%)
Oct 27, 2023 1.100 1.120 1.072 1.110 18,663 +0.01(+0.91%)
Oct 26, 2023 1.060 1.100 1.040 1.100 2,701 +0.01(+0.92%)
Oct 25, 2023 1.110 1.130 1.050 1.090 7,050 -0.00(-0.27%)
Oct 24, 2023 1.080 1.100 1.080 1.093 2,247 -0.01(-0.64%)
Oct 23, 2023 1.080 1.130 1.080 1.100 2,500 -0.04(-3.51%)
Oct 20, 2023 1.160 1.160 1.110 1.140 3,171 -0.02(-1.64%)
Oct 19, 2023 1.080 1.159 1.080 1.159 8,480 +0.06(+5.35%)
Oct 18, 2023 1.150 1.150 1.100 1.100 1,525 -0.01(-0.89%)
Oct 17, 2023 1.130 1.150 1.110 1.110 6,526 -0.01(-0.89%)
Oct 16, 2023 1.160 1.160 1.120 1.120 5,598 +0.02(+1.82%)
Oct 13, 2023 1.130 1.160 1.100 1.100 13,500 -0.06(-5.17%)
Oct 12, 2023 1.160 1.180 1.160 1.160 3,964 +0.00(+0.00%)
Oct 11, 2023 1.180 1.180 1.141 1.160 4,654 -0.04(-3.33%)
Oct 10, 2023 1.180 1.201 1.080 1.200 55,146 +0.06(+5.26%)
Oct 09, 2023 1.130 1.150 1.130 1.140 4,625 +0.00(+0.22%)
Oct 06, 2023 1.150 1.160 1.137 1.137 4,114 -0.03(-2.78%)
Oct 05, 2023 1.160 1.170 1.150 1.170 12,329 +0.02(+1.74%)
Oct 04, 2023 1.220 1.220 1.150 1.150 5,032 -0.01(-0.87%)
Oct 03, 2023 1.230 1.230 1.160 1.160 9,968 -0.03(-2.51%)
Oct 02, 2023 1.150 1.190 1.140 1.190 8,257 +0.02(+1.68%)
Sep 29, 2023 1.230 1.230 1.150 1.170 3,856 +0.02(+1.77%)
Sep 28, 2023 1.180 1.190 1.150 1.150 5,516 -0.01(-0.86%)
Sep 27, 2023 1.170 1.191 1.160 1.160 4,392 +0.00(+0.00%)
Sep 26, 2023 1.140 1.221 1.140 1.160 4,535 +0.02(+1.75%)
Sep 25, 2023 1.150 1.170 1.140 1.140 4,723 -0.02(-1.72%)
Sep 22, 2023 1.220 1.220 1.150 1.160 7,896 -0.05(-4.13%)
Sep 21, 2023 1.200 1.214 1.160 1.210 14,860 +0.01(+0.83%)
Sep 20, 2023 1.280 1.280 1.200 1.200 6,833 -0.03(-2.44%)
Sep 19, 2023 1.230 1.230 1.181 1.230 4,827 +0.01(+0.82%)
Sep 18, 2023 1.200 1.220 1.185 1.220 5,803 +0.02(+1.67%)
Sep 15, 2023 1.220 1.230 1.170 1.200 23,761 +0.00(+0.00%)
Sep 14, 2023 1.150 1.200 1.150 1.200 15,996 +0.02(+1.69%)
Sep 13, 2023 1.160 1.190 1.150 1.180 6,426 +0.04(+3.51%)
Sep 12, 2023 1.150 1.190 1.140 1.140 4,362 -0.01(-0.87%)
Sep 11, 2023 1.150 1.180 1.130 1.150 21,994 +0.00(+0.00%)
Sep 08, 2023 1.200 1.210 1.130 1.150 42,727 -0.05(-4.17%)
Sep 07, 2023 1.300 1.300 1.190 1.200 23,084 -0.10(-7.69%)
Sep 06, 2023 1.140 1.350 1.140 1.300 58,900 +0.16(+14.04%)
Sep 05, 2023 1.170 1.170 1.090 1.140 6,212 +0.00(+0.00%)
Sep 01, 2023 1.170 1.170 1.120 1.140 16,683 +0.01(+0.88%)
Aug 31, 2023 1.130 1.150 1.090 1.130 9,921 -0.02(-1.75%)
Aug 30, 2023 1.170 1.170 1.137 1.150 8,015 -0.02(-1.69%)
Aug 29, 2023 1.140 1.170 1.120 1.170 11,258 -0.00(-0.01%)
Aug 28, 2023 1.110 1.180 1.110 1.170 10,476 +0.06(+5.41%)
Aug 25, 2023 1.120 1.125 1.110 1.110 1,885 -0.04(-3.48%)
Aug 24, 2023 1.130 1.150 1.120 1.150 1,557 +0.03(+2.68%)
Aug 23, 2023 1.130 1.130 1.100 1.120 4,009 -0.01(-0.88%)
Aug 22, 2023 1.110 1.130 1.101 1.130 3,771 -0.02(-1.75%)
Aug 21, 2023 1.130 1.150 1.120 1.150 7,027 +0.01(+0.88%)
Aug 18, 2023 1.130 1.141 1.080 1.140 14,299 +0.00(+0.01%)
Aug 17, 2023 1.125 1.140 1.100 1.140 15,297 -0.00(-0.01%)
Aug 16, 2023 1.151 1.151 1.120 1.140 2,778 -0.02(-1.72%)
Aug 15, 2023 1.130 1.160 1.090 1.160 25,095 +0.04(+3.57%)
Aug 14, 2023 1.070 1.164 1.070 1.120 13,240 +0.04(+3.70%)
Aug 11, 2023 1.150 1.190 1.051 1.080 18,682 -0.07(-6.09%)
Aug 10, 2023 1.201 1.210 1.110 1.150 21,622 -0.07(-5.74%)
Aug 09, 2023 1.160 1.220 1.160 1.220 31,886 +0.07(+6.09%)
Aug 08, 2023 1.150 1.180 1.135 1.150 4,157 +0.01(+0.88%)
Aug 07, 2023 1.190 1.205 1.140 1.140 22,388 -0.04(-3.40%)
Aug 04, 2023 1.140 1.199 1.140 1.180 3,350 +0.02(+1.73%)
Aug 03, 2023 1.160 1.211 1.140 1.160 24,261 -0.05(-4.13%)
Aug 02, 2023 1.200 1.211 1.160 1.210 8,448 +0.00(+0.00%)
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.