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

Verifyme Inc (NQ: VRME )

1.600 -0.320 (-16.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 3.086 2.980 3.120 9,003 +0.18(+6.12%)
Jan 28, 2022 2.890 2.960 2.890 2.940 6,983 +0.03(+1.03%)
Jan 27, 2022 2.880 2.930 2.841 2.910 3,344 +0.06(+2.11%)
Jan 26, 2022 2.930 2.930 2.850 2.850 10,290 +0.00(+0.00%)
Jan 25, 2022 2.950 2.990 2.810 2.850 13,577 -0.10(-3.39%)
Jan 24, 2022 3.010 3.040 2.810 2.950 18,635 -0.10(-3.28%)
Jan 21, 2022 3.150 3.150 3.050 3.050 22,636 -0.13(-4.09%)
Jan 20, 2022 3.170 3.180 3.150 3.180 8,582 -0.02(-0.63%)
Jan 19, 2022 3.210 3.210 3.180 3.200 10,448 +0.00(+0.00%)
Jan 18, 2022 3.170 3.237 3.170 3.200 10,667 -0.04(-1.23%)
Jan 14, 2022 3.240 0 +0.09(+2.86%)
Jan 13, 2022 3.250 3.255 3.150 3.150 19,973 -0.16(-4.83%)
Jan 12, 2022 3.220 3.310 3.220 3.310 4,675 +0.12(+3.76%)
Jan 11, 2022 3.200 3.250 3.180 3.190 16,624 -0.09(-2.74%)
Jan 10, 2022 3.370 3.370 3.220 3.280 9,130 +0.05(+1.55%)
Jan 07, 2022 3.240 3.250 3.150 3.230 9,849 +0.01(+0.31%)
Jan 06, 2022 3.288 3.288 3.190 3.220 8,465 +0.06(+1.90%)
Jan 05, 2022 3.340 3.442 3.160 3.160 39,155 -0.22(-6.51%)
Jan 04, 2022 3.450 3.465 3.370 3.380 3,986 -0.09(-2.59%)
Jan 03, 2022 3.265 3.491 3.220 3.470 24,613 +0.30(+9.29%)
Dec 31, 2021 3.240 3.400 3.160 3.175 88,555 -0.08(-2.61%)
Dec 30, 2021 3.250 3.400 3.250 3.260 40,429 -0.10(-2.98%)
Dec 29, 2021 3.400 3.490 3.360 3.360 23,096 +0.05(+1.51%)
Dec 28, 2021 3.240 3.420 3.240 3.310 25,916 +0.03(+0.91%)
Dec 27, 2021 3.370 3.450 3.210 3.280 72,196 -0.04(-1.20%)
Dec 23, 2021 3.270 3.400 3.270 3.320 25,590 -0.06(-1.78%)
Dec 22, 2021 3.440 3.460 3.320 3.380 26,192 -0.10(-2.87%)
Dec 21, 2021 3.500 3.510 3.420 3.480 16,145 -0.02(-0.57%)
Dec 20, 2021 3.630 3.700 3.440 3.500 17,484 -0.21(-5.66%)
Dec 17, 2021 3.500 3.790 3.500 3.710 69,413 +0.11(+3.06%)
Dec 16, 2021 3.610 3.700 3.450 3.600 82,084 -0.05(-1.37%)
Dec 15, 2021 3.240 3.650 3.150 3.650 63,997 +0.44(+13.71%)
Dec 14, 2021 3.310 3.350 3.159 3.210 48,268 -0.09(-2.73%)
Dec 13, 2021 3.350 3.416 3.250 3.300 24,594 -0.06(-1.79%)
Dec 10, 2021 3.330 3.460 3.275 3.360 10,726 +0.06(+1.82%)
Dec 09, 2021 3.610 3.726 3.290 3.300 42,893 -0.38(-10.33%)
Dec 08, 2021 3.500 3.700 3.430 3.680 94,838 +0.13(+3.66%)
Dec 07, 2021 3.320 3.800 3.250 3.550 99,822 +0.39(+12.34%)
Dec 06, 2021 3.100 3.211 3.060 3.160 44,338 -0.02(-0.63%)
Dec 03, 2021 3.275 3.275 3.150 3.180 21,644 -0.08(-2.45%)
Dec 02, 2021 3.320 3.344 3.230 3.260 29,630 +0.09(+2.84%)
Dec 01, 2021 3.310 3.380 3.170 3.170 33,096 -0.12(-3.65%)
Nov 30, 2021 3.210 3.315 3.210 3.290 29,664 +0.03(+0.92%)
Nov 29, 2021 3.370 3.510 3.200 3.260 49,201 -0.11(-3.20%)
Nov 26, 2021 3.400 3.410 3.310 3.368 6,814 -0.02(-0.66%)
Nov 24, 2021 3.400 3.410 3.310 3.390 17,475 +0.01(+0.30%)
Nov 23, 2021 3.470 3.500 3.370 3.380 13,217 -0.09(-2.59%)
Nov 22, 2021 3.530 3.710 3.460 3.470 36,228 -0.09(-2.53%)
Nov 19, 2021 3.650 3.730 3.560 3.560 9,160 -0.06(-1.66%)
Nov 18, 2021 3.980 3.700 3.591 3.620 82,911 -0.36(-9.05%)
Nov 17, 2021 3.910 4.270 3.710 3.980 133,721 +0.08(+2.05%)
Nov 16, 2021 3.850 4.050 3.810 3.900 94,979 +0.05(+1.30%)
Nov 15, 2021 3.840 3.890 3.690 3.850 44,427 +0.16(+4.34%)
Nov 12, 2021 3.720 3.800 3.670 3.690 31,209 -0.11(-2.89%)
Nov 11, 2021 3.580 3.900 3.533 3.800 65,940 +0.07(+1.88%)
Nov 10, 2021 3.810 3.730 783,902 +0.29(+8.27%)
Nov 09, 2021 3.480 3.480 3.373 3.445 18,129 -0.04(-1.01%)
Nov 08, 2021 3.450 3.511 3.380 3.480 16,016 +0.02(+0.58%)
Nov 05, 2021 3.540 3.580 3.390 3.460 17,039 -0.03(-0.86%)
Nov 04, 2021 3.470 3.650 3.365 3.490 140,363 +0.04(+1.16%)
Nov 03, 2021 3.370 3.480 3.370 3.450 9,721 +0.02(+0.58%)
Nov 02, 2021 3.350 3.440 3.330 3.430 21,739 +0.06(+1.78%)
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.