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

Verifyme Inc (NQ: VRME )

1.670 +0.030 (+1.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 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%)
Nov 01, 2021 3.260 3.470 3.050 3.370 72,320 +0.01(+0.30%)
Oct 29, 2021 3.380 3.470 3.360 3.360 4,189 -0.02(-0.59%)
Oct 28, 2021 3.260 3.380 3.250 3.380 14,637 +0.18(+5.62%)
Oct 27, 2021 3.360 3.502 3.160 3.200 65,558 -0.21(-6.16%)
Oct 26, 2021 3.420 3.448 3.410 21,144 -0.04(-1.16%)
Oct 25, 2021 3.480 3.500 3.450 3.450 18,271 -0.04(-1.15%)
Oct 22, 2021 3.600 3.600 3.470 3.490 15,522 -0.13(-3.59%)
Oct 21, 2021 3.610 3.670 3.600 3.620 6,041 +0.02(+0.56%)
Oct 20, 2021 3.710 3.755 3.580 3.600 6,018 +0.02(+0.56%)
Oct 19, 2021 3.700 3.858 3.540 3.580 30,836 -0.20(-5.29%)
Oct 18, 2021 3.880 3.905 3.600 3.780 18,256 -0.05(-1.31%)
Oct 15, 2021 4.030 4.030 3.780 3.830 17,825 -0.04(-1.03%)
Oct 14, 2021 3.830 4.055 3.817 3.870 92,091 +0.03(+0.78%)
Oct 13, 2021 3.700 3.880 3.630 3.840 49,858 +0.14(+3.78%)
Oct 12, 2021 3.740 3.740 3.620 3.700 18,815 -0.04(-0.96%)
Oct 11, 2021 3.450 3.840 3.420 3.736 82,211 +0.26(+7.35%)
Oct 08, 2021 3.470 3.490 3.380 3.480 8,424 +0.03(+0.87%)
Oct 07, 2021 3.400 3.500 3.400 3.450 23,706 +0.06(+1.77%)
Oct 06, 2021 3.430 3.430 3.260 3.390 12,010 +0.00(+0.00%)
Oct 05, 2021 3.230 3.393 3.230 3.390 18,422 +0.06(+1.80%)
Oct 04, 2021 3.250 3.330 3.200 3.330 13,505 +0.09(+2.78%)
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.