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

Verifyme Inc (NQ: VRME )

1.692 +0.002 (+0.14%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 14, 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 (%)
Dec 30, 2022 1.170 1.192 1.100 1.160 39,375 -0.01(-0.85%)
Dec 29, 2022 1.040 1.170 1.040 1.170 32,596 +0.10(+9.35%)
Dec 28, 2022 1.050 1.130 1.050 1.070 31,290 -0.02(-1.83%)
Dec 27, 2022 1.185 1.185 1.040 1.090 96,346 -0.10(-8.40%)
Dec 23, 2022 1.190 1.190 1.147 1.190 14,131 +0.05(+4.78%)
Dec 22, 2022 1.150 1.200 1.090 1.136 58,254 -0.06(-5.36%)
Dec 21, 2022 1.130 1.374 1.130 1.200 41,114 +0.05(+4.35%)
Dec 20, 2022 1.140 1.180 1.130 1.150 13,215 +0.03(+2.68%)
Dec 19, 2022 1.100 1.150 1.100 1.120 16,298 +0.01(+0.90%)
Dec 16, 2022 1.150 1.186 1.110 1.110 19,630 -0.04(-3.48%)
Dec 15, 2022 1.060 1.190 1.060 1.150 32,046 +0.04(+3.60%)
Dec 14, 2022 1.200 1.200 1.110 1.110 13,674 -0.02(-1.77%)
Dec 13, 2022 1.130 1.200 1.110 1.130 15,590 -0.00(-0.26%)
Dec 12, 2022 1.154 1.188 1.130 1.133 8,673 -0.02(-2.10%)
Dec 09, 2022 1.148 1.180 1.148 1.157 8,287 +0.01(+0.63%)
Dec 08, 2022 1.170 1.200 1.130 1.150 17,796 -0.05(-4.17%)
Dec 07, 2022 1.230 1.230 1.180 1.200 12,049 +0.04(+3.45%)
Dec 06, 2022 1.290 1.290 1.130 1.160 23,052 -0.11(-8.66%)
Dec 05, 2022 1.290 1.300 1.257 1.270 9,553 -0.03(-2.31%)
Dec 02, 2022 1.330 1.330 1.200 1.300 9,075 +0.06(+4.84%)
Dec 01, 2022 1.180 1.290 1.150 1.240 17,921 +0.00(+0.00%)
Nov 30, 2022 1.209 1.270 1.204 1.240 6,398 +0.02(+1.55%)
Nov 29, 2022 1.231 1.260 1.210 1.221 11,186 -0.04(-3.09%)
Nov 28, 2022 1.370 1.370 1.198 1.260 31,200 -0.02(-1.56%)
Nov 25, 2022 1.290 1.290 1.265 1.280 1,181 -0.03(-2.29%)
Nov 23, 2022 1.270 1.310 1.270 1.310 3,407 +0.02(+1.55%)
Nov 22, 2022 1.370 1.370 1.270 1.290 12,948 -0.03(-2.27%)
Nov 21, 2022 1.300 1.320 1.300 1.320 7,784 +0.01(+0.38%)
Nov 18, 2022 1.250 1.370 1.250 1.315 12,179 -0.01(-0.38%)
Nov 17, 2022 1.320 1.330 1.320 1.320 6,382 -0.04(-3.10%)
Nov 16, 2022 1.310 1.369 1.300 1.362 15,607 +0.05(+3.98%)
Nov 15, 2022 1.300 1.340 1.300 1.310 9,232 -0.02(-1.50%)
Nov 14, 2022 1.370 1.379 1.330 1.330 15,189 -0.01(-0.75%)
Nov 11, 2022 1.245 1.355 1.245 1.340 24,326 +0.13(+10.75%)
Nov 10, 2022 1.301 1.305 1.150 1.210 42,762 -0.09(-6.92%)
Nov 09, 2022 1.300 1.300 1.250 1.300 38,075 +0.03(+2.35%)
Nov 08, 2022 1.251 1.275 1.250 1.270 7,078 +0.03(+2.20%)
Nov 07, 2022 1.200 1.250 1.200 1.243 5,736 +0.04(+3.55%)
Nov 04, 2022 1.200 1.248 1.175 1.200 20,407 +0.02(+1.70%)
Nov 03, 2022 1.170 1.207 1.170 1.180 4,165 -0.05(-4.07%)
Nov 02, 2022 1.210 1.240 1.193 1.230 13,214 +0.04(+3.36%)
Nov 01, 2022 1.160 1.197 1.160 1.190 4,603 +0.04(+3.48%)
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%)
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.