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 (%)
Apr 30, 2021 4.210 4.330 4.150 4.170 13,900 -0.10(-2.34%)
Apr 29, 2021 4.370 4.370 4.210 4.270 55,854 -0.10(-2.29%)
Apr 28, 2021 4.180 4.400 4.180 4.370 85,729 +0.15(+3.55%)
Apr 27, 2021 4.160 4.230 4.120 4.220 40,146 +0.02(+0.48%)
Apr 26, 2021 4.140 4.200 4.060 4.200 34,217 +0.06(+1.45%)
Apr 23, 2021 4.220 4.250 4.070 4.140 33,300 -0.03(-0.72%)
Apr 22, 2021 4.150 4.330 4.060 4.170 25,810 +0.00(+0.00%)
Apr 21, 2021 4.040 4.250 4.000 4.170 49,831 +0.14(+3.47%)
Apr 20, 2021 3.960 4.130 3.950 4.030 69,386 +0.03(+0.75%)
Apr 19, 2021 4.150 4.150 3.900 4.000 43,840 -0.20(-4.76%)
Apr 16, 2021 4.220 4.280 4.030 4.200 85,700 -0.02(-0.47%)
Apr 15, 2021 4.320 4.420 4.200 4.220 123,472 -0.04(-0.94%)
Apr 14, 2021 4.360 4.447 4.220 4.260 118,081 -0.14(-3.18%)
Apr 13, 2021 4.360 4.430 4.310 4.400 71,491 +0.04(+0.92%)
Apr 12, 2021 4.370 4.390 4.200 4.360 82,404 -0.02(-0.46%)
Apr 09, 2021 4.370 4.580 4.250 4.380 70,400 +0.02(+0.46%)
Apr 08, 2021 4.440 4.440 4.310 4.360 36,292 -0.03(-0.68%)
Apr 07, 2021 4.400 4.420 4.270 4.390 49,080 +0.01(+0.23%)
Apr 06, 2021 4.370 4.440 4.243 4.380 35,879 +0.00(+0.00%)
Apr 05, 2021 4.430 4.490 4.330 4.380 67,226 +0.02(+0.46%)
Apr 01, 2021 4.260 4.490 4.050 4.360 163,300 +0.24(+5.83%)
Mar 31, 2021 4.080 4.290 4.060 4.120 57,193 +0.08(+1.98%)
Mar 30, 2021 3.950 4.350 3.820 4.040 305,798 +0.16(+4.12%)
Mar 29, 2021 4.010 4.600 3.650 3.880 400,888 -0.22(-5.37%)
Mar 26, 2021 4.478 4.478 4.011 4.100 56,900 -0.14(-3.30%)
Mar 25, 2021 4.140 4.290 4.000 4.240 139,682 +0.09(+2.17%)
Mar 24, 2021 4.310 4.370 4.120 4.150 131,006 -0.13(-3.04%)
Mar 23, 2021 4.600 4.650 4.230 4.280 163,074 -0.35(-7.56%)
Mar 22, 2021 4.690 4.850 4.550 4.630 169,325 +0.04(+0.87%)
Mar 19, 2021 4.910 4.942 4.590 4.590 193,600 -0.36(-7.27%)
Mar 18, 2021 4.840 5.280 4.710 4.950 682,203 +0.12(+2.48%)
Mar 17, 2021 4.670 4.950 4.620 4.830 276,618 +0.09(+1.90%)
Mar 16, 2021 4.410 4.850 4.390 4.740 686,410 +0.39(+8.97%)
Mar 15, 2021 4.300 4.430 4.230 4.350 106,445 +0.15(+3.57%)
Mar 12, 2021 4.250 4.360 4.110 4.200 76,300 +0.04(+0.96%)
Mar 11, 2021 4.110 4.290 4.000 4.160 91,283 +0.13(+3.23%)
Mar 10, 2021 4.070 4.160 3.890 4.030 90,184 +0.02(+0.50%)
Mar 09, 2021 4.120 4.390 3.830 4.010 238,448 +0.20(+5.25%)
Mar 08, 2021 3.850 4.012 3.765 3.810 64,999 -0.08(-2.14%)
Mar 05, 2021 3.950 4.210 3.700 3.893 146,800 +0.00(+0.08%)
Mar 04, 2021 4.310 4.350 3.750 3.890 184,348 -0.41(-9.53%)
Mar 03, 2021 4.410 4.590 4.260 4.300 115,475 -0.10(-2.27%)
Mar 02, 2021 4.750 4.750 4.330 4.400 179,106 -0.24(-5.17%)
Mar 01, 2021 4.600 4.910 4.390 4.640 278,615 +0.22(+4.98%)
Feb 26, 2021 4.440 4.770 4.315 4.420 382,000 +0.07(+1.61%)
Feb 25, 2021 4.780 5.120 4.350 4.350 657,436 -0.33(-7.05%)
Feb 24, 2021 4.380 4.800 4.350 4.680 91,349 +0.28(+6.36%)
Feb 23, 2021 4.700 4.750 4.120 4.400 377,751 -0.27(-5.78%)
Feb 22, 2021 4.700 4.980 4.570 4.670 235,231 -0.03(-0.64%)
Feb 19, 2021 4.480 4.850 4.340 4.700 409,100 +0.35(+8.05%)
Feb 18, 2021 4.700 4.970 4.310 4.350 720,210 -0.31(-6.65%)
Feb 17, 2021 4.930 5.000 4.650 4.660 1,109,863 -0.26(-5.28%)
Feb 16, 2021 5.100 5.160 4.830 4.920 850,218 +0.02(+0.41%)
Feb 12, 2021 4.910 5.001 4.800 4.900 318,500 -0.10(-2.00%)
Feb 11, 2021 5.250 5.270 4.800 5.000 426,308 -0.26(-4.94%)
Feb 10, 2021 5.400 5.500 4.600 5.260 2,223,296 -0.96(-15.43%)
Feb 09, 2021 5.650 6.400 5.420 6.220 921,970 +0.58(+10.28%)
Feb 08, 2021 4.730 5.910 4.730 5.640 443,960 +0.78(+16.05%)
Feb 05, 2021 4.850 5.020 4.710 4.860 79,300 +0.13(+2.75%)
Feb 04, 2021 4.950 5.180 4.420 4.730 238,679 -0.20(-4.15%)
Feb 03, 2021 5.040 5.430 4.550 4.935 481,277 -0.14(-2.66%)
Feb 02, 2021 4.320 5.070 4.113 5.070 214,474 +0.87(+20.71%)
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.