Skip to main content

Verifyme Inc (NQ: VRME )

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.370 1.370 1.330 1.370 14,726 -0.04(-2.84%)
Jun 28, 2024 1.440 1.440 1.400 1.410 7,772 +0.02(+1.44%)
Jun 27, 2024 1.370 1.400 1.352 1.390 6,889 +0.03(+2.21%)
Jun 26, 2024 1.390 1.400 1.345 1.360 15,385 -0.04(-2.86%)
Jun 25, 2024 1.400 1.430 1.380 1.400 21,636 -0.01(-0.71%)
Jun 24, 2024 1.480 1.560 1.410 1.410 26,051 -0.11(-7.24%)
Jun 21, 2024 1.530 1.530 1.460 1.520 22,833 +0.02(+1.33%)
Jun 20, 2024 1.510 1.560 1.500 1.500 32,147 -0.03(-1.96%)
Jun 18, 2024 1.620 1.660 1.530 1.530 22,715 -0.08(-4.97%)
Jun 17, 2024 1.620 1.660 1.605 1.610 17,509 -0.04(-2.41%)
Jun 14, 2024 1.620 1.650 1.610 1.650 16,493 +0.03(+1.83%)
Jun 13, 2024 1.680 1.680 1.590 1.620 31,314 -0.02(-1.22%)
Jun 12, 2024 1.660 1.690 1.600 1.640 16,818 -0.02(-1.20%)
Jun 11, 2024 1.600 1.660 1.577 1.660 8,501 +0.06(+3.75%)
Jun 10, 2024 1.530 1.650 1.530 1.600 23,810 +0.02(+1.27%)
Jun 07, 2024 1.500 1.580 1.402 1.580 65,894 +0.06(+3.95%)
Jun 06, 2024 1.580 1.580 1.500 1.520 15,236 -0.08(-5.00%)
Jun 05, 2024 1.450 1.640 1.450 1.600 48,498 +0.13(+8.84%)
Jun 04, 2024 1.420 1.508 1.400 1.470 32,475 +0.02(+1.38%)
Jun 03, 2024 1.410 1.450 1.410 1.450 14,840 +0.03(+2.11%)
May 31, 2024 1.450 1.450 1.400 1.420 18,012 -0.01(-0.70%)
May 30, 2024 1.440 1.460 1.390 1.430 46,611 -0.03(-2.05%)
May 29, 2024 1.490 1.504 1.440 1.460 17,117 -0.03(-2.01%)
May 28, 2024 1.640 1.640 1.455 1.490 52,292 -0.13(-8.02%)
May 24, 2024 1.550 1.680 1.550 1.620 52,868 +0.13(+8.72%)
May 23, 2024 1.800 1.800 1.430 1.490 261,868 -0.55(-26.96%)
May 22, 2024 1.960 2.140 1.900 2.040 73,132 +0.14(+7.37%)
May 21, 2024 1.800 1.990 1.750 1.900 112,323 +0.14(+7.95%)
May 20, 2024 1.710 1.760 1.660 1.760 22,329 +0.05(+2.92%)
May 17, 2024 1.740 1.750 1.680 1.710 12,693 -0.03(-1.72%)
May 16, 2024 1.720 1.750 1.690 1.740 21,327 +0.02(+1.16%)
May 15, 2024 1.690 1.735 1.690 1.720 10,009 +0.04(+2.38%)
May 14, 2024 1.610 1.740 1.610 1.680 31,604 -0.01(-0.59%)
May 13, 2024 1.740 1.740 1.650 1.690 29,434 -0.07(-3.98%)
May 10, 2024 1.740 1.760 1.630 1.760 32,335 +0.05(+2.92%)
May 09, 2024 1.690 1.740 1.620 1.710 22,223 +0.06(+3.64%)
May 08, 2024 1.680 1.900 1.610 1.650 24,152 +0.02(+1.23%)
May 07, 2024 1.770 1.780 1.630 1.630 31,300 -0.13(-7.39%)
May 06, 2024 1.640 1.800 1.605 1.760 25,501 +0.16(+10.00%)
May 03, 2024 1.890 2.000 1.510 1.600 185,863 -0.32(-16.67%)
May 02, 2024 1.890 1.960 1.830 1.920 26,415 -0.02(-1.03%)
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.