Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verifyme Inc (NQ: VRME )

1.400 +0.070 (+5.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 1.350 1.370 1.275 1.330 13,695 +0.05(+3.91%)
Sep 25, 2024 1.290 1.340 1.270 1.280 15,333 -0.04(-3.03%)
Sep 24, 2024 1.390 1.425 1.300 1.320 15,518 -0.07(-5.04%)
Sep 23, 2024 1.460 1.470 1.320 1.390 58,976 -0.05(-3.47%)
Sep 20, 2024 1.350 1.440 1.300 1.440 37,007 +0.11(+8.27%)
Sep 19, 2024 1.345 1.400 1.318 1.330 3,539 +0.03(+2.31%)
Sep 18, 2024 1.355 1.360 1.280 1.300 8,378 -0.04(-2.99%)
Sep 17, 2024 1.330 1.420 1.320 1.340 2,917 +0.01(+0.75%)
Sep 16, 2024 1.320 1.370 1.320 1.330 6,806 +0.00(+0.00%)
Sep 13, 2024 1.360 1.376 1.315 1.330 12,583 +0.02(+1.53%)
Sep 12, 2024 1.300 1.440 1.300 1.310 18,766 -0.01(-0.76%)
Sep 11, 2024 1.360 1.360 1.320 1.320 1,395 -0.02(-1.49%)
Sep 10, 2024 1.340 1.390 1.320 1.340 10,909 +0.03(+2.29%)
Sep 09, 2024 1.370 1.370 1.290 1.310 1,459 +0.03(+2.34%)
Sep 06, 2024 1.330 1.395 1.280 1.280 8,503 -0.02(-1.54%)
Sep 05, 2024 1.260 1.349 1.260 1.300 10,962 +0.00(+0.00%)
Sep 04, 2024 1.360 1.360 1.300 1.300 11,421 -0.06(-4.76%)
Sep 03, 2024 1.380 1.419 1.350 1.365 11,434 +0.00(+0.37%)
Aug 30, 2024 1.340 1.390 1.300 1.360 18,963 +0.09(+7.09%)
Aug 29, 2024 1.280 1.320 1.270 1.270 37,268 -0.01(-0.78%)
Aug 28, 2024 1.400 1.400 1.280 1.280 6,239 -0.09(-6.57%)
Aug 27, 2024 1.355 1.438 1.350 1.370 13,847 +0.02(+1.48%)
Aug 26, 2024 1.200 1.490 1.200 1.350 60,871 +0.07(+5.47%)
Aug 23, 2024 1.270 1.340 1.255 1.280 20,349 +0.05(+4.07%)
Aug 22, 2024 1.210 1.300 1.190 1.230 14,541 +0.02(+1.65%)
Aug 21, 2024 1.280 1.292 1.210 1.210 16,670 -0.08(-6.20%)
Aug 20, 2024 1.190 1.300 1.170 1.290 94,095 +0.14(+12.17%)
Aug 19, 2024 1.111 1.214 1.110 1.150 6,864 +0.04(+3.60%)
Aug 16, 2024 1.160 1.210 1.110 1.110 27,544 -0.03(-2.63%)
Aug 15, 2024 1.220 1.220 1.110 1.140 21,058 -0.01(-0.87%)
Aug 14, 2024 1.130 1.190 1.130 1.150 20,487 +0.02(+1.77%)
Aug 13, 2024 1.080 1.295 1.070 1.130 60,831 +0.08(+7.62%)
Aug 12, 2024 1.050 1.095 1.050 1.050 11,369 -0.00(-0.02%)
Aug 09, 2024 1.100 1.100 1.050 1.050 4,010 -0.01(-0.92%)
Aug 08, 2024 1.130 1.140 1.060 1.060 20,774 -0.06(-5.36%)
Aug 07, 2024 1.110 1.140 1.070 1.120 13,746 -0.01(-0.85%)
Aug 06, 2024 1.130 1.140 1.080 1.130 3,959 +0.06(+5.78%)
Aug 05, 2024 1.060 1.115 1.050 1.068 10,128 -0.02(-2.03%)
Aug 02, 2024 1.120 1.140 1.060 1.090 18,950 -0.04(-3.54%)
Aug 01, 2024 1.150 1.150 1.090 1.130 12,314 +0.05(+4.63%)
Jul 31, 2024 1.150 1.150 1.060 1.080 61,429 -0.07(-6.09%)
Jul 30, 2024 1.170 1.215 1.150 1.150 16,000 -0.02(-1.29%)
Jul 29, 2024 1.200 1.200 1.150 1.165 14,347 -0.04(-3.72%)
Jul 26, 2024 1.170 1.250 1.170 1.210 5,963 +0.04(+3.42%)
Jul 25, 2024 1.200 1.239 1.150 1.170 24,050 -0.03(-2.50%)
Jul 24, 2024 1.210 1.282 1.170 1.200 8,571 -0.05(-4.38%)
Jul 23, 2024 1.214 1.280 1.210 1.255 8,093 +0.00(+0.40%)
Jul 22, 2024 1.240 1.292 1.220 1.250 12,625 +0.01(+0.81%)
Jul 19, 2024 1.260 1.310 1.240 1.240 10,066 -0.02(-1.59%)
Jul 18, 2024 1.290 1.290 1.260 1.260 4,762 -0.03(-2.48%)
Jul 17, 2024 1.280 1.318 1.266 1.292 4,755 +0.00(+0.16%)
Jul 16, 2024 1.310 1.320 1.290 1.290 9,418 +0.00(+0.00%)
Jul 15, 2024 1.323 1.327 1.270 1.290 16,763 -0.06(-4.44%)
Jul 12, 2024 1.320 1.360 1.300 1.350 14,595 +0.01(+0.75%)
Jul 11, 2024 1.350 1.400 1.340 1.340 11,708 -0.01(-0.74%)
Jul 10, 2024 1.350 1.400 1.320 1.350 3,395 +0.04(+3.05%)
Jul 09, 2024 1.380 1.380 1.302 1.310 13,125 -0.02(-1.50%)
Jul 08, 2024 1.400 1.400 1.330 1.330 3,181 -0.05(-3.62%)
Jul 05, 2024 1.340 1.380 1.300 1.380 14,594 +0.04(+2.99%)
Jul 03, 2024 1.340 1.382 1.330 1.340 1,641 +0.03(+2.29%)
Jul 02, 2024 1.350 1.350 1.300 1.310 10,407 -0.06(-4.38%)
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.