Skip to main content

Verifyme Inc (NQ: VRME )

1.395 -0.045 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.230 4.250 4.070 4.220 41,746 -0.01(-0.24%)
Jun 29, 2021 4.120 4.300 3.950 4.230 42,681 +0.14(+3.42%)
Jun 28, 2021 4.400 4.447 3.961 4.090 90,453 -0.27(-6.19%)
Jun 25, 2021 4.190 4.600 4.177 4.360 207,445 +0.21(+5.06%)
Jun 24, 2021 3.950 4.150 3.950 4.150 70,905 +0.18(+4.53%)
Jun 23, 2021 3.890 4.000 3.830 3.970 90,699 +0.08(+2.06%)
Jun 22, 2021 3.880 3.900 3.830 3.890 40,751 +0.01(+0.26%)
Jun 21, 2021 3.890 3.900 3.820 3.880 34,223 -0.04(-1.02%)
Jun 18, 2021 3.860 3.920 3.850 3.920 39,582 +0.06(+1.55%)
Jun 17, 2021 3.800 3.890 3.720 3.860 63,283 +0.07(+1.85%)
Jun 16, 2021 3.670 3.800 3.625 3.790 32,671 +0.16(+4.41%)
Jun 15, 2021 3.780 3.780 3.610 3.630 36,788 -0.16(-4.22%)
Jun 14, 2021 3.780 3.810 3.700 3.790 56,002 -0.01(-0.26%)
Jun 11, 2021 3.510 3.840 3.510 3.800 73,468 +0.29(+8.26%)
Jun 10, 2021 3.790 3.895 3.510 3.510 91,140 -0.28(-7.39%)
Jun 09, 2021 4.020 4.020 3.680 3.790 107,824 +0.05(+1.34%)
Jun 08, 2021 3.480 4.200 3.450 3.740 911,976 +0.26(+7.47%)
Jun 07, 2021 3.450 3.490 3.444 3.480 11,687 +0.05(+1.46%)
Jun 04, 2021 3.440 3.490 3.360 3.430 40,057 +0.00(+0.00%)
Jun 03, 2021 3.380 3.600 3.200 3.430 102,336 -0.01(-0.29%)
Jun 02, 2021 3.520 3.820 3.358 3.440 162,252 -0.06(-1.71%)
Jun 01, 2021 3.530 3.570 3.451 3.500 24,246 +0.03(+0.86%)
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%)
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.