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)

0.6008 -0.0212 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 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 (%)
Dec 31, 2025 0.6100 0.6322 0.5911 0.6008 138,392 -0.02(-3.41%)
Dec 30, 2025 0.6400 0.6390 0.6100 0.6220 109,127 -0.02(-2.66%)
Dec 29, 2025 0.6500 0.6557 0.6304 0.6390 315,605 -0.02(-2.56%)
Dec 26, 2025 0.6495 0.6679 0.6495 0.6558 146,259 -0.00(-0.32%)
Dec 24, 2025 0.6570 0.6660 0.6500 0.6579 66,808 -0.01(-2.11%)
Dec 23, 2025 0.6900 0.6900 0.6660 0.6721 87,401 -0.02(-2.41%)
Dec 22, 2025 0.6700 0.7089 0.6500 0.6887 156,107 +0.01(+0.73%)
Dec 19, 2025 0.6800 0.6874 0.6700 0.6837 117,500 -0.00(-0.55%)
Dec 18, 2025 0.7038 0.7127 0.6706 0.6875 108,563 -0.02(-2.32%)
Dec 17, 2025 0.6502 0.7187 0.6376 0.7038 365,340 +0.04(+6.64%)
Dec 16, 2025 0.6580 0.6889 0.6300 0.6600 147,016 +0.01(+2.14%)
Dec 15, 2025 0.6892 0.6892 0.6309 0.6462 201,181 -0.05(-7.29%)
Dec 12, 2025 0.7461 0.7492 0.6779 0.6970 189,593 -0.05(-6.58%)
Dec 11, 2025 0.7100 0.7595 0.7100 0.7461 164,752 +0.02(+2.74%)
Dec 10, 2025 0.7226 0.7454 0.7187 0.7262 68,117 -0.02(-2.58%)
Dec 09, 2025 0.7300 0.7686 0.7280 0.7454 204,287 -0.01(-1.21%)
Dec 08, 2025 0.7060 0.7683 0.7011 0.7545 330,444 +0.01(+2.01%)
Dec 05, 2025 0.7260 0.8098 0.6702 0.7396 2,881,686 -0.01(-1.37%)
Dec 04, 2025 0.7300 0.7659 0.7100 0.7499 3,159,416 +0.01(+1.78%)
Dec 03, 2025 0.7410 0.7411 0.7100 0.7368 37,497 +0.02(+2.13%)
Dec 02, 2025 0.7000 0.7295 0.6956 0.7214 65,898 +0.02(+2.17%)
Dec 01, 2025 0.7300 0.7395 0.7061 0.7061 33,004 -0.04(-4.85%)
Nov 28, 2025 0.7700 0.7700 0.7261 0.7421 90,755 -0.00(-0.15%)
Nov 26, 2025 0.7300 0.7621 0.7256 0.7432 114,674 +0.02(+3.05%)
Nov 25, 2025 0.7000 0.7476 0.6985 0.7212 164,847 +0.00(+0.35%)
Nov 24, 2025 0.6540 0.7307 0.6540 0.7187 97,765 +0.05(+7.67%)
Nov 21, 2025 0.6700 0.6765 0.6542 0.6675 187,105 -0.01(-1.08%)
Nov 20, 2025 0.7161 0.7544 0.6600 0.6748 244,487 -0.04(-5.77%)
Nov 19, 2025 0.7900 0.7900 0.7109 0.7161 156,407 -0.05(-6.04%)
Nov 18, 2025 0.7680 0.8000 0.7303 0.7621 230,457 -0.06(-7.40%)
Nov 17, 2025 0.7777 0.9134 0.7700 0.8230 764,088 +0.02(+3.00%)
Nov 14, 2025 0.7812 0.8349 0.7780 0.7990 292,048 +0.00(+0.50%)
Nov 13, 2025 0.8500 0.8551 0.7822 0.7950 144,182 -0.03(-3.58%)
Nov 12, 2025 0.8443 0.8443 0.8010 0.8245 80,167 -0.00(-0.47%)
Nov 11, 2025 0.8212 0.8485 0.8120 0.8284 63,158 -0.02(-2.43%)
Nov 10, 2025 0.8368 0.8794 0.8260 0.8490 89,082 +0.02(+2.92%)
Nov 07, 2025 0.8300 0.8400 0.8001 0.8249 174,853 -0.02(-2.44%)
Nov 06, 2025 0.9225 0.9240 0.8100 0.8455 285,593 -0.08(-8.82%)
Nov 05, 2025 0.9500 0.9699 0.9030 0.9273 79,023 -0.00(-0.26%)
Nov 04, 2025 0.9700 0.9700 0.9297 0.9297 81,499 -0.06(-5.70%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.