Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VerifyMe, Inc. - Common Stock (NQ:VRME)

0.7780 +0.0245 (+3.25%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 3, 2025 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 (%)
Jul 02, 2025 0.7600 0.7689 0.7500 0.7535 12,188 +0.01(+0.87%)
Jul 01, 2025 0.7535 0.7900 0.7450 0.7470 36,546 -0.01(-0.86%)
Jun 30, 2025 0.7270 0.7747 0.7270 0.7535 41,863 +0.00(+0.47%)
Jun 27, 2025 0.7700 0.7900 0.7500 0.7500 59,151 -0.02(-2.53%)
Jun 26, 2025 0.7300 0.7781 0.7300 0.7695 22,820 +0.03(+4.62%)
Jun 25, 2025 0.7200 0.7682 0.7200 0.7355 31,216 +0.01(+1.63%)
Jun 24, 2025 0.6980 0.7350 0.6980 0.7237 42,062 +0.02(+3.28%)
Jun 23, 2025 0.7600 0.7781 0.7005 0.7007 99,873 -0.03(-4.73%)
Jun 20, 2025 0.7170 0.7581 0.7100 0.7355 74,112 -0.02(-2.98%)
Jun 18, 2025 0.7791 0.7791 0.7500 0.7581 26,132 -0.02(-2.71%)
Jun 17, 2025 0.7970 0.7970 0.7500 0.7792 36,882 +0.02(+2.49%)
Jun 16, 2025 0.7538 0.7699 0.7411 0.7603 37,020 +0.02(+2.59%)
Jun 13, 2025 0.7200 0.7627 0.7200 0.7411 54,358 +0.00(+0.47%)
Jun 12, 2025 0.7900 0.7900 0.7376 0.7376 58,760 -0.05(-6.63%)
Jun 11, 2025 0.7900 0.7925 0.7640 0.7900 43,490 -0.01(-1.25%)
Jun 10, 2025 0.8000 0.8250 0.7611 0.8000 77,596 -0.00(-0.60%)
Jun 09, 2025 0.8200 0.8315 0.7933 0.8048 40,099 -0.02(-1.93%)
Jun 06, 2025 0.8150 0.8400 0.7900 0.8206 118,482 +0.03(+3.22%)
Jun 05, 2025 0.8100 0.8100 0.7800 0.7950 85,176 -0.01(-1.29%)
Jun 04, 2025 0.7500 0.8186 0.7315 0.8054 98,983 +0.06(+7.40%)
Jun 03, 2025 0.7300 0.7500 0.7250 0.7499 42,671 +0.03(+3.86%)
Jun 02, 2025 0.7200 0.7399 0.7100 0.7220 50,237 +0.00(+0.31%)
May 30, 2025 0.7100 0.7198 0.7100 0.7198 28,420 -0.01(-1.40%)
May 29, 2025 0.7235 0.7311 0.7050 0.7300 40,674 +0.01(+0.88%)
May 28, 2025 0.7400 0.7479 0.7090 0.7236 63,321 +0.00(+0.57%)
May 27, 2025 0.6960 0.7397 0.6800 0.7195 70,961 -0.00(-0.04%)
May 23, 2025 0.7050 0.7200 0.7000 0.7198 69,291 +0.01(+0.95%)
May 22, 2025 0.7000 0.7250 0.7000 0.7130 43,792 -0.00(-0.28%)
May 21, 2025 0.7000 0.7500 0.7000 0.7150 99,552 +0.01(+1.98%)
May 20, 2025 0.6900 0.7154 0.6900 0.7011 36,459 +0.01(+0.88%)
May 19, 2025 0.6900 0.7000 0.6801 0.6950 62,147 -0.02(-2.11%)
May 16, 2025 0.7030 0.7200 0.6971 0.7100 53,030 +0.01(+1.00%)
May 15, 2025 0.7200 0.7200 0.6889 0.7030 43,502 -0.02(-2.35%)
May 14, 2025 0.7020 0.7199 0.6510 0.7199 143,576 +0.01(+1.37%)
May 13, 2025 0.8232 0.8232 0.7020 0.7102 185,186 -0.11(-13.18%)
May 12, 2025 0.8184 0.8308 0.7510 0.8180 199,451 +0.05(+6.93%)
May 09, 2025 0.7200 0.7700 0.7100 0.7650 67,369 +0.05(+6.25%)
May 08, 2025 0.7000 0.7353 0.7009 0.7200 73,615 +0.02(+3.15%)
May 07, 2025 0.7200 0.7245 0.6951 0.6980 35,808 -0.02(-3.06%)
May 06, 2025 0.7170 0.7450 0.6975 0.7200 40,350 -0.01(-1.41%)
May 05, 2025 0.7250 0.7480 0.7240 0.7303 29,453 -0.01(-1.04%)
May 02, 2025 0.7300 0.7499 0.7200 0.7380 42,444 +0.02(+3.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.