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

Verb Technology Company (NQ: VERB )

0.1517 -0.0085 (-5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.1600 0.1650 0.1500 0.1516 482,058 -0.01(-6.88%)
Feb 28, 2024 0.1600 0.1649 0.1550 0.1628 290,774 -0.00(-1.33%)
Feb 27, 2024 0.1667 0.1671 0.1576 0.1650 333,229 +0.01(+4.17%)
Feb 26, 2024 0.1697 0.1697 0.1510 0.1584 277,013 -0.01(-6.22%)
Feb 23, 2024 0.1550 0.1700 0.1470 0.1689 667,741 +0.01(+6.97%)
Feb 22, 2024 0.1552 0.1600 0.1510 0.1579 266,442 -0.00(-0.69%)
Feb 21, 2024 0.1770 0.1770 0.1550 0.1590 854,591 -0.01(-8.52%)
Feb 20, 2024 0.1650 0.1748 0.1600 0.1738 1,301,356 +0.01(+8.63%)
Feb 16, 2024 0.1530 0.1699 0.1500 0.1600 564,996 +0.01(+4.58%)
Feb 15, 2024 0.1500 0.1550 0.1400 0.1530 567,941 +0.01(+5.44%)
Feb 14, 2024 0.1413 0.1480 0.1413 0.1451 161,853 -0.00(-1.29%)
Feb 13, 2024 0.1490 0.1500 0.1411 0.1470 238,440 -0.00(-2.00%)
Feb 12, 2024 0.1500 0.1579 0.1401 0.1500 647,682 +0.01(+3.52%)
Feb 09, 2024 0.1395 0.1484 0.1353 0.1449 660,574 +0.01(+4.09%)
Feb 08, 2024 0.1385 0.1450 0.1320 0.1392 719,371 +0.00(+1.46%)
Feb 07, 2024 0.1460 0.1460 0.1301 0.1372 445,660 -0.00(-2.00%)
Feb 06, 2024 0.1350 0.1439 0.1301 0.1400 625,416 +0.01(+3.70%)
Feb 05, 2024 0.1470 0.1470 0.1332 0.1350 385,370 -0.01(-9.03%)
Feb 02, 2024 0.1457 0.1543 0.1420 0.1484 332,103 +0.00(+0.41%)
Feb 01, 2024 0.1626 0.1626 0.1429 0.1478 924,540 -0.01(-6.46%)
Jan 31, 2024 0.1550 0.1689 0.1451 0.1580 1,281,537 +0.00(+0.64%)
Jan 30, 2024 0.1448 0.1580 0.1415 0.1570 1,517,389 +0.01(+6.44%)
Jan 29, 2024 0.1440 0.1480 0.1350 0.1475 665,735 +0.00(+1.79%)
Jan 26, 2024 0.1400 0.1500 0.1350 0.1449 1,072,665 +0.00(+2.77%)
Jan 25, 2024 0.1300 0.1440 0.1261 0.1410 1,619,217 +0.01(+6.17%)
Jan 24, 2024 0.1283 0.1354 0.1252 0.1328 492,340 +0.00(+2.95%)
Jan 23, 2024 0.1300 0.1334 0.1235 0.1290 408,153 -0.00(-2.12%)
Jan 22, 2024 0.1300 0.1336 0.1223 0.1318 479,519 +0.00(+1.38%)
Jan 19, 2024 0.1280 0.1354 0.1250 0.1300 1,059,838 +0.00(+1.01%)
Jan 18, 2024 0.1277 0.1300 0.1210 0.1287 520,975 -0.00(-1.00%)
Jan 17, 2024 0.1221 0.1300 0.1200 0.1300 660,022 +0.00(+0.00%)
Jan 16, 2024 0.1257 0.1323 0.1144 0.1300 1,956,589 +0.00(+2.93%)
Jan 12, 2024 0.1294 0.1349 0.1250 0.1263 1,258,663 -0.00(-2.85%)
Jan 11, 2024 0.1335 0.1338 0.1253 0.1300 682,045 -0.00(-3.56%)
Jan 10, 2024 0.1324 0.1350 0.1265 0.1348 978,665 +0.00(+0.67%)
Jan 09, 2024 0.1350 0.1389 0.1325 0.1339 1,069,119 -0.01(-4.01%)
Jan 08, 2024 0.1390 0.1400 0.1299 0.1395 1,089,437 -0.00(-0.85%)
Jan 05, 2024 0.1341 0.1450 0.1252 0.1407 7,820,314 -0.02(-13.42%)
Jan 04, 2024 0.1640 0.1674 0.1610 0.1625 8,666,114 +0.00(+0.06%)
Jan 03, 2024 0.1699 0.1704 0.1620 0.1624 1,070,373 -0.01(-6.61%)
Jan 02, 2024 0.1730 0.1739 0.1620 0.1739 1,001,231 +0.00(+1.05%)
Dec 29, 2023 0.1728 0.1860 0.1655 0.1721 1,727,578 -0.00(-0.46%)
Dec 28, 2023 0.1760 0.1782 0.1620 0.1729 1,581,906 -0.00(-1.20%)
Dec 27, 2023 0.1700 0.1790 0.1680 0.1750 1,254,265 +0.00(+2.04%)
Dec 26, 2023 0.1749 0.1889 0.1630 0.1715 2,032,785 +0.00(+1.12%)
Dec 22, 2023 0.1654 0.1800 0.1654 0.1696 828,078 +0.00(+1.44%)
Dec 21, 2023 0.1662 0.1698 0.1610 0.1672 594,219 +0.01(+3.66%)
Dec 20, 2023 0.1700 0.1720 0.1601 0.1613 1,013,750 -0.01(-4.33%)
Dec 19, 2023 0.1785 0.1785 0.1600 0.1686 975,114 +0.01(+3.12%)
Dec 18, 2023 0.1665 0.1700 0.1606 0.1635 1,296,251 -0.01(-7.63%)
Dec 15, 2023 0.1600 0.1820 0.1581 0.1770 1,919,850 +0.02(+10.56%)
Dec 14, 2023 0.1633 0.1735 0.1520 0.1601 1,269,829 -0.01(-3.55%)
Dec 13, 2023 0.1637 0.1700 0.1445 0.1660 3,017,721 +0.01(+3.17%)
Dec 12, 2023 0.1733 0.1733 0.1602 0.1609 865,862 -0.01(-7.48%)
Dec 11, 2023 0.1900 0.1900 0.1630 0.1739 1,529,225 -0.02(-8.81%)
Dec 08, 2023 0.2030 0.2030 0.1850 0.1907 786,646 -0.00(-2.26%)
Dec 07, 2023 0.1974 0.1977 0.1910 0.1951 502,064 -0.00(-1.46%)
Dec 06, 2023 0.1993 0.2020 0.1902 0.1980 678,711 -0.01(-4.21%)
Dec 05, 2023 0.2110 0.2120 0.1900 0.2067 964,882 -0.00(-2.04%)
Dec 04, 2023 0.2000 0.2295 0.2000 0.2110 2,370,629 +0.01(+6.57%)
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.