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

Verifyme Inc (NQ: VRME )

0.6170 -0.0830 (-11.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.6900 0.6999 0.5784 0.6170 370,673 -0.08(-11.86%)
Nov 21, 2024 0.7500 0.7650 0.6801 0.7000 82,754 -0.05(-6.54%)
Nov 20, 2024 0.8500 0.8500 0.7101 0.7490 129,067 -0.10(-11.88%)
Nov 19, 2024 0.9830 0.9850 0.8100 0.8500 173,301 -0.13(-13.49%)
Nov 18, 2024 1.010 1.040 0.9800 0.9826 40,954 -0.02(-1.74%)
Nov 15, 2024 1.000 1.050 0.9801 1.000 14,664 +0.02(+2.03%)
Nov 14, 2024 1.000 1.040 0.9501 0.9801 30,038 +0.02(+2.08%)
Nov 13, 2024 1.030 1.110 0.9040 0.9601 95,358 -0.10(-9.42%)
Nov 12, 2024 1.230 1.230 0.9800 1.060 116,039 -0.19(-15.20%)
Nov 11, 2024 1.240 1.320 1.220 1.250 44,393 -0.01(-0.79%)
Nov 08, 2024 1.260 1.290 1.230 1.260 7,595 +0.01(+0.80%)
Nov 07, 2024 1.250 1.300 1.220 1.250 13,209 +0.00(+0.00%)
Nov 06, 2024 1.310 1.310 1.220 1.250 12,484 +0.04(+3.31%)
Nov 05, 2024 1.286 1.286 1.200 1.210 7,024 -0.04(-3.59%)
Nov 04, 2024 1.340 1.340 1.230 1.255 19,882 -0.06(-4.53%)
Nov 01, 2024 1.283 1.326 1.280 1.315 20,731 +0.00(+0.34%)
Oct 31, 2024 1.330 1.330 1.210 1.310 19,693 +0.07(+5.65%)
Oct 30, 2024 1.270 1.290 1.170 1.240 14,468 +0.01(+0.81%)
Oct 29, 2024 1.210 1.260 1.140 1.230 19,210 -0.02(-1.73%)
Oct 28, 2024 1.270 1.350 1.140 1.252 27,749 -0.10(-7.27%)
Oct 25, 2024 1.310 1.350 1.290 1.350 14,058 +0.02(+1.50%)
Oct 24, 2024 1.320 1.350 1.320 1.330 11,478 -0.01(-0.75%)
Oct 23, 2024 1.410 1.410 1.330 1.340 6,675 -0.00(-0.07%)
Oct 22, 2024 1.320 1.380 1.320 1.341 9,473 +0.01(+0.68%)
Oct 21, 2024 1.430 1.430 1.290 1.332 23,813 -0.09(-6.20%)
Oct 18, 2024 1.400 1.480 1.368 1.420 26,533 +0.06(+4.41%)
Oct 17, 2024 1.390 1.444 1.330 1.360 17,049 -0.05(-3.55%)
Oct 16, 2024 1.380 1.410 1.350 1.410 10,328 +0.11(+8.46%)
Oct 15, 2024 1.330 1.340 1.300 1.300 12,346 -0.03(-2.26%)
Oct 14, 2024 1.350 1.400 1.280 1.330 12,205 -0.02(-1.48%)
Oct 11, 2024 1.310 1.370 1.310 1.350 11,154 +0.02(+1.50%)
Oct 10, 2024 1.340 1.350 1.315 1.330 8,694 +0.01(+0.76%)
Oct 09, 2024 1.360 1.404 1.310 1.320 17,199 -0.05(-3.65%)
Oct 08, 2024 1.334 1.430 1.334 1.370 8,907 +0.01(+0.74%)
Oct 07, 2024 1.310 1.360 1.310 1.360 4,088 -0.02(-1.45%)
Oct 04, 2024 1.290 1.429 1.278 1.380 27,111 +0.07(+5.34%)
Oct 03, 2024 1.370 1.370 1.310 1.310 6,612 -0.06(-4.58%)
Oct 02, 2024 1.425 1.440 1.240 1.373 27,984 +0.01(+0.95%)
Oct 01, 2024 1.360 1.490 1.360 1.360 6,135 -0.07(-4.90%)
Sep 30, 2024 1.400 1.439 1.326 1.430 12,614 +0.03(+2.14%)
Sep 27, 2024 1.390 1.400 1.300 1.400 11,489 +0.07(+5.26%)
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%)
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.