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

Verifyme Inc (NQ: VRME )

1.760 +0.050 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2022 1.130 1.170 1.060 1.150 19,050 +0.10(+9.52%)
Oct 28, 2022 1.070 1.109 1.010 1.050 39,534 -0.04(-3.67%)
Oct 27, 2022 1.170 1.176 1.040 1.090 66,404 -0.06(-5.22%)
Oct 26, 2022 1.170 1.195 1.150 1.150 9,299 +0.00(+0.00%)
Oct 25, 2022 1.160 1.174 1.140 1.150 11,859 -0.01(-0.86%)
Oct 24, 2022 1.140 1.220 1.140 1.160 11,820 -0.09(-7.20%)
Oct 21, 2022 1.220 1.258 1.220 1.250 1,366 +0.02(+1.63%)
Oct 20, 2022 1.270 1.270 1.230 1.230 3,590 -0.02(-1.60%)
Oct 19, 2022 1.300 1.300 1.250 1.250 12,424 -0.02(-1.57%)
Oct 18, 2022 1.221 1.316 1.221 1.270 10,617 +0.05(+4.10%)
Oct 17, 2022 1.233 1.244 1.196 1.220 6,292 +0.01(+0.83%)
Oct 14, 2022 1.230 1.249 1.205 1.210 4,969 -0.05(-3.97%)
Oct 13, 2022 1.200 1.260 1.200 1.260 3,273 -0.02(-1.56%)
Oct 12, 2022 1.310 1.310 1.223 1.280 3,033 +0.07(+5.79%)
Oct 11, 2022 1.360 1.360 1.206 1.210 19,388 +0.04(+3.42%)
Oct 10, 2022 1.310 1.310 1.150 1.170 23,349 -0.09(-7.14%)
Oct 07, 2022 1.340 1.340 1.240 1.260 24,217 -0.07(-5.26%)
Oct 06, 2022 1.310 1.422 1.270 1.330 17,507 -0.03(-2.21%)
Oct 05, 2022 1.350 1.360 1.320 1.360 4,922 +0.01(+0.74%)
Oct 04, 2022 1.340 1.380 1.320 1.350 17,973 +0.03(+2.09%)
Oct 03, 2022 1.316 1.335 1.310 1.322 10,435 +0.04(+3.31%)
Sep 30, 2022 1.380 1.380 1.260 1.280 27,194 +0.02(+1.77%)
Sep 29, 2022 1.290 1.330 1.240 1.258 20,087 -0.03(-2.50%)
Sep 28, 2022 1.190 1.350 1.180 1.290 14,495 +0.13(+11.21%)
Sep 27, 2022 1.140 1.220 1.140 1.160 26,319 -0.02(-1.69%)
Sep 26, 2022 1.205 1.240 1.110 1.180 23,271 -0.06(-4.84%)
Sep 23, 2022 1.300 1.300 1.230 1.240 20,008 -0.12(-8.99%)
Sep 22, 2022 1.332 1.380 1.325 1.363 6,724 +0.02(+1.68%)
Sep 21, 2022 1.400 1.400 1.340 1.340 7,088 -0.10(-6.94%)
Sep 20, 2022 1.430 1.460 1.399 1.440 8,901 -0.02(-1.37%)
Sep 19, 2022 1.450 1.460 1.410 1.460 7,519 -0.03(-2.01%)
Sep 16, 2022 1.490 1.490 1.410 1.490 31,475 -0.08(-5.10%)
Sep 15, 2022 1.470 1.590 1.460 1.570 21,885 +0.15(+10.56%)
Sep 14, 2022 1.500 1.530 1.420 1.420 21,309 -0.11(-7.19%)
Sep 13, 2022 1.570 1.570 1.470 1.530 12,259 -0.03(-1.92%)
Sep 12, 2022 1.560 1.570 1.530 1.560 8,797 -0.05(-3.11%)
Sep 09, 2022 1.590 1.630 1.500 1.610 34,342 +0.05(+3.21%)
Sep 08, 2022 1.580 1.580 1.490 1.560 9,735 +0.05(+3.38%)
Sep 07, 2022 1.480 1.520 1.456 1.509 16,793 -0.01(-0.72%)
Sep 06, 2022 1.450 1.530 1.450 1.520 26,204 +0.07(+4.83%)
Sep 02, 2022 1.410 1.450 1.400 1.450 17,350 +0.05(+3.57%)
Sep 01, 2022 1.490 1.490 1.380 1.400 20,333 -0.01(-0.71%)
Aug 31, 2022 1.560 1.560 1.330 1.410 113,314 +0.03(+2.17%)
Aug 30, 2022 1.490 1.490 1.360 1.380 22,644 -0.09(-6.12%)
Aug 29, 2022 1.470 1.480 1.420 1.470 30,479 -0.03(-1.78%)
Aug 26, 2022 1.580 1.580 1.450 1.497 61,327 -0.10(-6.46%)
Aug 25, 2022 1.380 1.690 1.380 1.600 222,696 +0.20(+14.29%)
Aug 24, 2022 1.290 1.415 1.272 1.400 39,690 +0.14(+11.11%)
Aug 23, 2022 1.370 1.413 1.170 1.260 264,644 -0.05(-3.82%)
Aug 22, 2022 1.360 1.460 1.290 1.310 163,133 -0.03(-2.24%)
Aug 19, 2022 1.500 1.500 1.320 1.340 184,153 -0.14(-9.46%)
Aug 18, 2022 1.600 1.600 1.420 1.480 178,107 -0.08(-5.13%)
Aug 17, 2022 1.700 1.700 1.560 1.560 57,672 -0.09(-5.45%)
Aug 16, 2022 2.020 2.020 1.560 1.650 337,429 -0.16(-8.84%)
Aug 15, 2022 1.780 2.065 1.730 1.810 193,307 +0.02(+1.27%)
Aug 12, 2022 2.020 2.040 1.700 1.787 340,346 -0.01(-0.71%)
Aug 11, 2022 1.740 2.320 1.640 1.800 962,782 +0.11(+6.51%)
Aug 10, 2022 1.800 1.820 1.650 1.690 22,581 -0.07(-3.98%)
Aug 09, 2022 1.830 1.920 1.700 1.760 76,546 -0.10(-5.38%)
Aug 08, 2022 1.710 1.870 1.680 1.860 51,681 +0.14(+8.14%)
Aug 05, 2022 1.600 1.770 1.600 1.720 38,230 +0.09(+5.52%)
Aug 04, 2022 1.620 1.670 1.580 1.630 15,858 -0.04(-2.40%)
Aug 03, 2022 1.650 1.680 1.590 1.670 23,026 +0.04(+2.45%)
Aug 02, 2022 1.670 1.680 1.580 1.630 21,207 -0.02(-1.21%)
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.