Verifyme Inc (NQ: VRME )

1.360 +0.090 (+7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.