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 (%)
May 28, 2021 3.420 3.600 3.420 3.470 28,788 +0.04(+1.17%)
May 27, 2021 3.450 3.570 3.400 3.430 95,619 +0.03(+0.88%)
May 26, 2021 3.400 3.460 3.379 3.400 57,749 -0.02(-0.58%)
May 25, 2021 3.380 3.540 3.310 3.420 67,892 +0.04(+1.18%)
May 24, 2021 3.400 3.430 3.320 3.380 33,573 +0.01(+0.30%)
May 21, 2021 3.420 3.450 3.280 3.370 38,124 +0.05(+1.51%)
May 20, 2021 3.280 3.420 3.190 3.320 87,824 +0.10(+3.11%)
May 19, 2021 3.180 3.346 3.170 3.220 60,557 +0.00(+0.00%)
May 18, 2021 3.210 3.370 3.200 3.220 49,062 -0.02(-0.62%)
May 17, 2021 3.250 3.420 3.200 3.240 29,533 -0.04(-1.22%)
May 14, 2021 3.280 3.450 3.110 3.280 188,631 +0.01(+0.31%)
May 13, 2021 3.570 3.620 3.266 3.270 181,904 -0.09(-2.68%)
May 12, 2021 3.910 4.250 3.360 3.360 810,165 -0.63(-15.79%)
May 11, 2021 3.910 4.190 3.710 3.990 560,163 +0.13(+3.37%)
May 10, 2021 4.070 4.180 3.860 3.860 58,911 -0.23(-5.62%)
May 07, 2021 4.060 4.200 4.020 4.090 41,987 +0.05(+1.24%)
May 06, 2021 3.980 4.410 3.930 4.040 456,596 +0.06(+1.51%)
May 05, 2021 4.050 4.070 3.810 3.980 65,926 -0.05(-1.24%)
May 04, 2021 3.950 4.060 3.910 4.030 23,373 +0.02(+0.50%)
May 03, 2021 4.170 4.170 4.010 4.010 27,629 -0.16(-3.84%)
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%)
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.