Skip to main content

Verb Technology Company (NQ: VERB )

0.2785 -0.0015 (-0.54%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.3651 0.4038 0.2800 0.2810 129,378,160 +0.00(+0.36%)
Mar 26, 2024 0.2900 0.3030 0.2631 0.2800 8,935,416 -0.03(-9.36%)
Mar 25, 2024 0.3177 0.3566 0.2998 0.3089 10,486,475 -0.03(-9.36%)
Mar 22, 2024 0.2790 0.3650 0.2435 0.3408 26,699,744 +0.06(+19.58%)
Mar 21, 2024 0.3553 0.3800 0.2702 0.2850 22,628,456 -0.06(-17.30%)
Mar 20, 2024 0.3338 0.4050 0.3300 0.3446 22,956,412 -0.04(-10.68%)
Mar 19, 2024 0.4148 0.4600 0.3150 0.3858 60,098,472 +0.03(+7.17%)
Mar 18, 2024 0.5650 0.7400 0.3520 0.3600 248,014,048 -0.08(-18.59%)
Mar 15, 2024 0.4145 0.9230 0.3331 0.4422 546,475,456 +0.30(+211.41%)
Mar 14, 2024 0.1500 0.1524 0.1400 0.1420 691,435 -0.01(-7.19%)
Mar 13, 2024 0.1510 0.1590 0.1503 0.1530 347,091 -0.00(-0.33%)
Mar 12, 2024 0.1600 0.1600 0.1505 0.1535 260,108 -0.00(-0.13%)
Mar 11, 2024 0.1584 0.1600 0.1490 0.1537 128,102 -0.00(-0.07%)
Mar 08, 2024 0.1588 0.1628 0.1510 0.1538 336,037 -0.00(-2.90%)
Mar 07, 2024 0.1530 0.1599 0.1530 0.1584 142,754 +0.00(+0.57%)
Mar 06, 2024 0.1480 0.1600 0.1480 0.1575 350,783 +0.01(+3.35%)
Mar 05, 2024 0.1550 0.1550 0.1470 0.1524 372,891 -0.00(-1.68%)
Mar 04, 2024 0.1519 0.1580 0.1501 0.1550 412,964 +0.00(+0.00%)
Mar 01, 2024 0.1556 0.1578 0.1481 0.1550 412,431 +0.00(+2.24%)
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%)
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.