Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.2700 0.2925 0.2525 0.2650 19,936,616 -0.02(-5.69%)
Mar 27, 2024 0.3651 0.4038 0.2800 0.2810 129,378,168 +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%)
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%)
Nov 01, 2023 0.2900 0.2989 0.2500 0.2690 248,446 -0.01(-3.93%)
Oct 31, 2023 0.3000 0.3049 0.2603 0.2800 251,275 -0.02(-6.60%)
Oct 30, 2023 0.3200 0.3779 0.2801 0.2998 600,961 -0.02(-6.02%)
Oct 27, 2023 0.3300 0.3311 0.1400 0.3190 870,639 -0.00(-0.65%)
Oct 26, 2023 0.3500 0.3700 0.3001 0.3211 389,672 -0.01(-3.46%)
Oct 25, 2023 0.3912 0.3920 0.3263 0.3326 491,226 -0.06(-15.35%)
Oct 24, 2023 0.3900 0.4080 0.3705 0.3929 379,975 +0.02(+6.16%)
Oct 23, 2023 0.4300 0.4690 0.3700 0.3701 390,676 -0.07(-15.89%)
Oct 20, 2023 0.4900 0.4901 0.4250 0.4400 302,396 -0.05(-10.20%)
Oct 19, 2023 0.5300 0.5321 0.4730 0.4900 208,285 -0.05(-8.41%)
Oct 18, 2023 0.5595 0.5600 0.5300 0.5350 141,499 -0.03(-4.75%)
Oct 17, 2023 0.5618 0.5800 0.5301 0.5617 201,989 +0.00(+0.30%)
Oct 16, 2023 0.5740 0.5807 0.5500 0.5600 198,980 -0.03(-4.65%)
Oct 13, 2023 0.6111 0.6300 0.5684 0.5873 319,066 -0.04(-6.78%)
Oct 12, 2023 0.6800 0.6990 0.6100 0.6300 265,372 -0.06(-8.70%)
Oct 11, 2023 0.7300 0.7300 0.6501 0.6900 161,140 -0.03(-4.15%)
Oct 10, 2023 0.7215 0.7500 0.7016 0.7199 165,001 +0.02(+2.55%)
Oct 09, 2023 0.6900 0.7190 0.6740 0.7020 78,371 -0.01(-1.11%)
Oct 06, 2023 0.6525 0.7348 0.6200 0.7099 224,941 +0.07(+10.23%)
Oct 05, 2023 0.6814 0.7000 0.6120 0.6440 195,797 -0.03(-4.89%)
Oct 04, 2023 0.7064 0.7064 0.6309 0.6771 233,460 -0.02(-3.13%)
Oct 03, 2023 0.7300 0.7300 0.6850 0.6990 210,833 -0.04(-5.13%)
Oct 02, 2023 0.7000 0.7699 0.6800 0.7368 552,845 +0.04(+5.23%)
Sep 29, 2023 0.7161 0.7450 0.6710 0.7002 629,720 -0.03(-4.03%)
Sep 28, 2023 0.7700 0.7959 0.7150 0.7296 541,289 -0.06(-7.99%)
Sep 27, 2023 0.8066 0.8750 0.7302 0.7930 945,756 -0.02(-2.15%)
Sep 26, 2023 0.8422 0.8810 0.7950 0.8104 276,497 -0.04(-4.66%)
Sep 25, 2023 0.8999 0.8700 0.8307 0.8500 507,949 -0.03(-3.41%)
Sep 22, 2023 0.9900 1.090 0.8800 0.8800 1,064,744 -0.01(-0.79%)
Sep 21, 2023 0.9499 0.9700 0.8551 0.8870 511,861 -0.11(-11.30%)
Sep 20, 2023 1.110 1.120 0.9438 1.000 772,022 -0.09(-8.26%)
Sep 19, 2023 1.120 1.130 1.030 1.090 420,021 -0.03(-2.68%)
Sep 18, 2023 1.200 1.200 1.069 1.120 1,213,890 -0.13(-10.40%)
Sep 15, 2023 1.140 1.430 1.100 1.250 3,289,651 +0.11(+10.13%)
Sep 14, 2023 1.140 1.320 1.010 1.135 1,792,062 -0.05(-4.62%)
Sep 13, 2023 1.290 1.290 1.150 1.190 871,638 -0.13(-9.85%)
Sep 12, 2023 1.430 1.450 1.160 1.320 2,335,026 -0.19(-12.58%)
Sep 11, 2023 1.760 1.800 1.420 1.510 3,640,199 -0.23(-13.22%)
Sep 08, 2023 1.830 2.540 1.700 1.740 70,520,976 +0.07(+4.19%)
Sep 07, 2023 1.800 1.820 1.520 1.670 3,172,934 -0.22(-11.64%)
Sep 06, 2023 2.450 2.680 1.880 1.890 15,928,268 -1.31(-40.94%)
Sep 05, 2023 1.170 3.300 1.070 3.200 104,612,760 +2.48(+347.24%)
Sep 01, 2023 0.7500 0.7600 0.7151 0.7155 14,096 +0.00(+0.07%)
Aug 31, 2023 0.7230 0.7553 0.6900 0.7150 52,169 -0.02(-2.72%)
Aug 30, 2023 0.8100 0.8160 0.7190 0.7350 35,929 -0.05(-6.25%)
Aug 29, 2023 0.7700 0.8190 0.7700 0.7840 11,405 +0.02(+2.22%)
Aug 28, 2023 0.8300 0.8400 0.7600 0.7670 108,386 -0.09(-10.04%)
Aug 25, 2023 0.8700 0.8899 0.8500 0.8526 45,967 -0.03(-3.12%)
Aug 24, 2023 0.8800 0.9051 0.7800 0.8801 56,177 -0.03(-3.29%)
Aug 23, 2023 0.8800 0.9104 0.8527 0.9100 85,209 +0.04(+5.03%)
Aug 22, 2023 0.9148 0.9200 0.8441 0.8664 54,641 -0.05(-5.79%)
Aug 21, 2023 0.9613 0.9613 0.8917 0.9196 68,340 -0.06(-5.68%)
Aug 18, 2023 0.9603 0.9992 0.9208 0.9750 31,866 -0.01(-0.51%)
Aug 17, 2023 1.020 1.029 0.9351 0.9800 141,717 -0.07(-6.67%)
Aug 16, 2023 1.040 1.060 1.020 1.050 55,963 -0.02(-1.87%)
Aug 15, 2023 1.070 1.080 1.040 1.070 21,693 -0.03(-2.73%)
Aug 14, 2023 1.070 1.100 1.050 1.100 25,718 +0.03(+2.80%)
Aug 11, 2023 1.060 1.080 1.020 1.070 15,315 +0.01(+0.94%)
Aug 10, 2023 1.070 1.080 1.020 1.060 7,232 +0.00(+0.00%)
Aug 09, 2023 1.070 1.110 1.000 1.060 85,433 -0.06(-5.36%)
Aug 08, 2023 1.100 1.129 1.053 1.120 14,108 +0.04(+3.70%)
Aug 07, 2023 1.080 1.110 1.069 1.080 19,587 +0.00(+0.00%)
Aug 04, 2023 1.130 1.156 1.080 1.080 57,422 -0.06(-5.26%)
Aug 03, 2023 1.180 1.180 1.140 1.140 13,811 -0.03(-2.56%)
Aug 02, 2023 1.160 1.180 1.140 1.170 14,386 -0.01(-0.85%)
Aug 01, 2023 1.210 1.213 1.130 1.180 43,550 +0.02(+1.72%)
Jul 31, 2023 1.130 1.240 1.128 1.160 39,618 -0.01(-0.85%)
Jul 28, 2023 1.160 1.170 1.120 1.170 49,367 +0.04(+3.54%)
Jul 27, 2023 1.170 1.180 1.120 1.130 32,840 -0.06(-5.04%)
Jul 26, 2023 1.200 1.239 1.120 1.190 38,518 -0.01(-0.83%)
Jul 25, 2023 1.180 1.210 1.160 1.200 18,714 +0.02(+1.69%)
Jul 24, 2023 1.190 1.200 1.160 1.180 20,269 -0.01(-0.84%)
Jul 21, 2023 1.150 1.240 1.120 1.190 63,428 +0.04(+3.48%)
Jul 20, 2023 1.210 1.240 1.115 1.150 48,088 -0.05(-4.17%)
Jul 19, 2023 1.200 1.216 1.190 1.200 46,215 +0.01(+0.84%)
Jul 18, 2023 1.150 1.200 1.150 1.190 48,240 +0.01(+0.85%)
Jul 17, 2023 1.260 1.270 1.150 1.180 96,006 -0.07(-5.59%)
Jul 14, 2023 1.230 1.290 1.220 1.250 107,352 -0.01(-0.80%)
Jul 13, 2023 1.220 1.300 1.210 1.260 112,121 +0.04(+3.28%)
Jul 12, 2023 1.200 1.240 1.200 1.220 49,424 +0.02(+1.67%)
Jul 11, 2023 1.170 1.250 1.150 1.200 92,424 +0.01(+1.27%)
Jul 10, 2023 1.200 1.200 1.150 1.185 33,004 -0.00(-0.42%)
Jul 07, 2023 1.210 1.210 1.140 1.190 52,502 -0.01(-0.83%)
Jul 06, 2023 1.090 1.200 1.090 1.200 185,121 +0.08(+7.14%)
Jul 05, 2023 1.040 1.120 1.040 1.120 66,717 +0.03(+2.75%)
Jul 03, 2023 1.100 1.100 1.040 1.090 33,455 +0.01(+0.93%)
Jun 30, 2023 1.030 1.090 1.030 1.080 46,987 +0.04(+3.85%)
Jun 29, 2023 1.030 1.080 1.030 1.040 107,295 -0.04(-3.70%)
Jun 28, 2023 1.040 1.090 1.020 1.080 45,888 +0.05(+4.85%)
Jun 27, 2023 1.030 1.100 1.030 1.030 58,118 -0.02(-1.90%)
Jun 26, 2023 1.120 1.120 1.030 1.050 38,478 -0.00(-0.47%)
Jun 23, 2023 1.150 1.150 1.040 1.055 104,765 -0.06(-4.95%)
Jun 22, 2023 1.230 1.230 1.110 1.110 59,555 +0.00(+0.00%)
Jun 21, 2023 1.480 1.480 1.110 1.110 249,957 -0.33(-22.92%)
Jun 20, 2023 1.570 1.580 1.400 1.440 145,536 -0.13(-8.28%)
Jun 16, 2023 1.580 1.610 1.500 1.570 39,201 -0.03(-1.88%)
Jun 15, 2023 1.600 1.650 1.540 1.600 57,909 -0.09(-5.33%)
May 08, 2023 1.540 1.820 1.520 1.690 291,903 +0.13(+8.33%)
May 05, 2023 1.600 1.613 1.490 1.560 322,888 -0.06(-3.70%)
May 04, 2023 1.740 1.820 1.570 1.620 347,881 -0.14(-7.95%)
May 03, 2023 2.200 2.240 1.740 1.760 760,496 -0.55(-23.81%)
May 02, 2023 1.980 3.370 1.900 2.310 4,788,846 +0.39(+20.31%)
May 01, 2023 2.040 2.070 1.910 1.920 47,765 -0.15(-7.25%)
Apr 28, 2023 1.930 2.100 1.850 2.070 82,348 +0.11(+5.61%)
Apr 27, 2023 2.150 2.210 1.940 1.960 160,792 -0.19(-8.84%)
Apr 26, 2023 2.380 2.470 2.080 2.150 107,543 -0.20(-8.51%)
Apr 25, 2023 2.330 2.398 2.260 2.350 110,140 -0.04(-1.67%)
Apr 24, 2023 2.710 2.781 2.310 2.390 149,859 -0.30(-11.15%)
Apr 21, 2023 2.680 2.760 2.505 2.690 140,487 +0.13(+5.08%)
Apr 20, 2023 3.070 3.099 2.520 2.560 210,993 -0.54(-17.42%)
Apr 19, 2023 3.370 3.450 2.860 3.100 444,913 -0.20(-6.17%)
Apr 18, 2023 5.088 5.088 3.048 3.304 476,977 -1.59(-32.52%)
Apr 17, 2023 4.800 4.896 4.480 4.896 300,438 +0.22(+4.70%)
Apr 14, 2023 4.236 4.880 4.236 4.676 131,873 +0.36(+8.24%)
Apr 13, 2023 4.148 4.520 4.148 4.320 36,041 +0.14(+3.35%)
Apr 12, 2023 4.372 4.476 4.180 4.180 43,042 -0.28(-6.28%)
Apr 11, 2023 4.360 4.576 4.360 4.460 22,829 +0.00(+0.00%)
Apr 10, 2023 4.400 4.720 4.280 4.460 25,340 +0.06(+1.46%)
Apr 06, 2023 4.256 4.600 4.228 4.396 51,281 +0.04(+0.83%)
Apr 05, 2023 4.544 4.544 4.240 4.360 21,234 -0.14(-3.11%)
Apr 04, 2023 4.800 4.800 4.204 4.500 27,226 -0.20(-4.17%)
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.