Skip to main content

Verifyme Inc (NQ: VRME )

1.610 -0.010 (-0.62%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.250 2.253 1.750 1.940 125,246 -0.32(-14.12%)
Apr 30, 2024 1.990 2.450 1.960 2.259 404,895 +0.29(+14.67%)
Apr 29, 2024 1.640 1.970 1.640 1.970 61,137 +0.30(+17.96%)
Apr 26, 2024 1.610 1.670 1.605 1.670 6,346 +0.03(+1.83%)
Apr 25, 2024 1.570 1.640 1.570 1.640 7,676 -0.01(-0.61%)
Apr 24, 2024 1.580 1.670 1.560 1.650 18,342 +0.10(+6.45%)
Apr 23, 2024 1.490 1.610 1.450 1.550 22,163 +0.01(+0.32%)
Apr 22, 2024 1.510 1.545 1.420 1.545 19,052 +0.03(+2.32%)
Apr 19, 2024 1.589 1.589 1.490 1.510 10,619 -0.08(-4.91%)
Apr 18, 2024 1.580 1.589 1.560 1.588 3,621 -0.00(-0.13%)
Apr 17, 2024 1.540 1.590 1.540 1.590 7,707 +0.01(+0.63%)
Apr 16, 2024 1.540 1.610 1.540 1.580 6,637 -0.03(-1.86%)
Apr 15, 2024 1.590 1.660 1.570 1.610 21,661 +0.02(+1.46%)
Apr 12, 2024 1.550 1.620 1.550 1.587 25,294 +0.02(+1.08%)
Apr 11, 2024 1.590 1.630 1.520 1.570 27,786 -0.07(-4.27%)
Apr 10, 2024 1.610 1.640 1.591 1.640 21,207 +0.00(+0.00%)
Apr 09, 2024 1.650 1.650 1.550 1.640 15,935 -0.01(-0.61%)
Apr 08, 2024 1.500 1.660 1.410 1.650 77,504 +0.16(+10.73%)
Apr 05, 2024 1.530 1.530 1.480 1.490 38,926 -0.01(-0.66%)
Apr 04, 2024 1.490 1.510 1.460 1.500 30,837 +0.02(+1.35%)
Apr 03, 2024 1.460 1.480 1.450 1.480 13,503 +0.00(+0.00%)
Apr 02, 2024 1.480 1.480 1.420 1.480 34,089 +0.00(+0.00%)
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.