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 (%)
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 0.1600 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%)
Dec 01, 2023 0.1900 0.2079 0.1900 0.1980 1,135,354 +0.00(+1.54%)
Nov 30, 2023 0.1996 0.2100 0.1921 0.1950 1,624,613 -0.00(-1.27%)
Nov 29, 2023 0.2033 0.2033 0.1720 0.1975 2,197,169 -0.00(-1.74%)
Nov 28, 2023 0.2160 0.2390 0.2000 0.2010 6,352,220 -0.01(-5.85%)
Nov 27, 2023 0.2250 0.2250 0.2063 0.2135 1,714,188 -0.00(-0.70%)
Nov 24, 2023 0.2100 0.2280 0.2032 0.2150 563,240 +0.01(+6.97%)
Nov 22, 2023 0.2000 0.2079 0.1919 0.2010 475,350 +0.00(+0.50%)
Nov 21, 2023 0.2200 0.2182 0.1911 0.2000 961,877 -0.01(-5.70%)
Nov 20, 2023 0.2206 0.2290 0.2060 0.2121 1,751,864 -0.00(-1.30%)
Nov 17, 2023 0.2267 0.2267 0.2060 0.2149 330,378 -0.00(-0.37%)
Nov 16, 2023 0.2192 0.2200 0.2070 0.2157 419,671 +0.00(+0.75%)
Nov 15, 2023 0.2262 0.2300 0.2050 0.2141 594,031 -0.01(-6.01%)
Nov 14, 2023 0.2360 0.2360 0.2134 0.2278 1,278,475 +0.01(+3.83%)
Nov 13, 2023 0.2300 0.2300 0.2044 0.2194 766,634 +0.00(+0.27%)
Nov 10, 2023 0.2230 0.2320 0.2005 0.2188 1,234,621 -0.01(-2.76%)
Nov 09, 2023 0.2400 0.2439 0.2200 0.2250 2,129,452 -0.01(-4.46%)
Nov 08, 2023 0.2500 0.2800 0.2300 0.2355 3,597,566 -0.01(-5.00%)
Nov 07, 2023 0.2555 0.2560 0.2210 0.2479 4,691,867 -0.01(-2.78%)
Nov 06, 2023 0.3070 0.4198 0.2500 0.2550 52,101,192 -0.00(-0.47%)
Nov 03, 2023 0.2561 0.2700 0.2300 0.2562 619,733 -0.01(-1.91%)
Nov 02, 2023 0.2695 0.2799 0.2500 0.2612 303,825 -0.01(-2.90%)
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.