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

Verifyme Inc (NQ: VRME )

1.590 +0.010 (+0.63%)
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 1.540 1.590 1.540 1.590 7,707 +0.01(+0.63%)
Apr 16, 2024 1.540 1.610 1.540 1.580 6,637 -0.03(-1.86%)
Apr 15, 2024 1.590 1.660 1.570 1.610 21,661 +0.02(+1.46%)
Apr 12, 2024 1.550 1.620 1.550 1.587 25,294 +0.02(+1.08%)
Apr 11, 2024 1.590 1.630 1.520 1.570 27,786 -0.07(-4.27%)
Apr 10, 2024 1.610 1.640 1.591 1.640 21,207 +0.00(+0.00%)
Apr 09, 2024 1.650 1.650 1.550 1.640 15,935 -0.01(-0.61%)
Apr 08, 2024 1.500 1.660 1.410 1.650 77,504 +0.16(+10.73%)
Apr 05, 2024 1.530 1.530 1.480 1.490 38,926 -0.01(-0.66%)
Apr 04, 2024 1.490 1.510 1.460 1.500 30,837 +0.02(+1.35%)
Apr 03, 2024 1.460 1.480 1.450 1.480 13,503 +0.00(+0.00%)
Apr 02, 2024 1.480 1.480 1.420 1.480 34,089 +0.00(+0.00%)
Apr 01, 2024 1.390 1.480 1.390 1.480 54,369 +0.08(+6.09%)
Mar 28, 2024 1.425 1.435 1.390 1.395 24,159 -0.04(-3.12%)
Mar 27, 2024 1.440 1.450 1.390 1.440 55,236 +0.03(+2.12%)
Mar 26, 2024 1.420 1.440 1.380 1.410 53,607 +0.01(+0.72%)
Mar 25, 2024 1.400 1.409 1.300 1.400 49,502 +0.04(+2.94%)
Mar 22, 2024 1.340 1.380 1.269 1.360 49,197 +0.04(+3.03%)
Mar 21, 2024 1.350 1.380 1.290 1.320 32,695 -0.00(-0.38%)
Mar 20, 2024 1.330 1.430 1.287 1.325 53,139 +0.05(+4.33%)
Mar 19, 2024 1.240 1.315 1.220 1.270 9,750 +0.02(+1.60%)
Mar 18, 2024 1.230 1.330 1.210 1.250 75,574 +0.06(+5.04%)
Mar 15, 2024 1.240 1.240 1.140 1.190 23,129 -0.03(-2.17%)
Mar 14, 2024 1.220 1.238 1.200 1.216 11,705 +0.01(+0.53%)
Mar 13, 2024 1.410 1.420 1.192 1.210 83,404 -0.24(-16.55%)
Mar 12, 2024 1.210 1.500 1.170 1.450 152,365 +0.28(+23.93%)
Mar 11, 2024 1.190 1.190 1.154 1.170 6,223 -0.00(-0.06%)
Mar 08, 2024 1.180 1.190 1.140 1.171 12,121 +0.01(+0.86%)
Mar 07, 2024 1.150 1.190 1.150 1.161 18,464 +0.03(+2.72%)
Mar 06, 2024 1.130 1.140 1.130 1.130 10,379 +0.00(+0.00%)
Mar 05, 2024 1.120 1.190 1.110 1.130 42,472 -0.02(-1.31%)
Mar 04, 2024 1.180 1.180 1.110 1.145 24,497 -0.03(-2.97%)
Mar 01, 2024 1.240 1.240 1.160 1.180 9,160 -0.01(-0.84%)
Feb 29, 2024 1.200 1.260 1.180 1.190 26,264 -0.03(-2.46%)
Feb 28, 2024 1.230 1.255 1.220 1.220 23,357 -0.01(-0.81%)
Feb 27, 2024 1.240 1.250 1.230 1.230 8,604 -0.01(-0.81%)
Feb 26, 2024 1.250 1.280 1.220 1.240 42,363 +0.01(+0.81%)
Feb 23, 2024 1.230 1.260 1.230 1.230 17,221 -0.01(-0.81%)
Feb 22, 2024 1.230 1.260 1.230 1.240 19,113 +0.02(+1.47%)
Feb 21, 2024 1.240 1.260 1.220 1.222 15,644 -0.01(-0.91%)
Feb 20, 2024 1.220 1.260 1.190 1.233 36,047 +0.01(+0.67%)
Feb 16, 2024 1.170 1.225 1.165 1.225 15,624 +0.06(+4.70%)
Feb 15, 2024 1.180 1.190 1.150 1.170 19,820 +0.01(+0.86%)
Feb 14, 2024 1.120 1.180 1.090 1.160 21,647 +0.04(+3.39%)
Feb 13, 2024 1.130 1.150 1.110 1.122 6,530 -0.04(-3.28%)
Feb 12, 2024 1.120 1.175 1.090 1.160 56,032 +0.05(+4.50%)
Feb 09, 2024 1.083 1.110 1.083 1.110 6,820 +0.02(+1.83%)
Feb 08, 2024 1.060 1.090 1.060 1.090 19,896 +0.01(+0.93%)
Feb 07, 2024 1.090 1.091 1.070 1.080 14,733 -0.00(-0.18%)
Feb 06, 2024 1.112 1.150 1.070 1.082 40,591 -0.03(-2.52%)
Feb 05, 2024 1.100 1.120 1.080 1.110 23,715 +0.03(+2.78%)
Feb 02, 2024 1.080 1.090 1.070 1.080 36,023 +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.