Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

VerifyMe, Inc. - Common Stock (NQ: VRME )

0.6293 -0.0007 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6300 0.6697 0.6100 0.6293 277,328 -0.01(-1.64%)
Dec 19, 2024 0.6100 0.6545 0.5903 0.6398 382,810 +0.01(+1.73%)
Dec 18, 2024 0.6100 0.6799 0.6000 0.6289 266,007 +0.02(+3.10%)
Dec 17, 2024 0.6100 0.6100 0.5800 0.6100 135,024 -0.01(-1.61%)
Dec 16, 2024 0.6200 0.6531 0.6061 0.6200 92,061 -0.01(-1.74%)
Dec 13, 2024 0.6510 0.6510 0.6101 0.6310 87,212 +0.00(+0.54%)
Dec 12, 2024 0.6310 0.6610 0.6101 0.6276 49,208 -0.02(-2.50%)
Dec 11, 2024 0.7000 0.7000 0.6095 0.6437 225,727 -0.05(-6.64%)
Dec 10, 2024 0.6382 0.7500 0.6300 0.6895 791,755 +0.06(+9.83%)
Dec 09, 2024 0.6020 0.6400 0.5850 0.6278 365,596 +0.01(+2.40%)
Dec 06, 2024 0.6474 0.6699 0.6076 0.6131 184,960 -0.03(-5.39%)
Dec 05, 2024 0.6321 0.6924 0.6000 0.6480 330,929 +0.05(+7.64%)
Dec 04, 2024 0.6300 0.6700 0.5910 0.6020 102,271 +0.00(+0.80%)
Dec 03, 2024 0.6100 0.6800 0.5900 0.5972 199,231 -0.01(-1.61%)
Dec 02, 2024 0.8130 0.8130 0.5800 0.6070 446,517 -0.17(-22.23%)
Nov 29, 2024 0.8058 0.8200 0.7700 0.7805 22,732 -0.03(-3.28%)
Nov 27, 2024 0.7900 0.8500 0.7600 0.8070 113,673 +0.02(+2.67%)
Nov 26, 2024 0.6682 0.8100 0.6402 0.7860 225,967 +0.16(+24.56%)
Nov 25, 2024 0.6150 0.7293 0.6104 0.6310 113,544 +0.01(+2.27%)
Nov 22, 2024 0.6900 0.6999 0.5784 0.6170 370,674 -0.08(-11.86%)
Nov 21, 2024 0.7500 0.7650 0.6801 0.7000 82,754 -0.05(-6.54%)
Nov 20, 2024 0.8500 0.8500 0.7101 0.7490 129,067 -0.10(-11.88%)
Nov 19, 2024 0.9830 0.9850 0.8100 0.8500 173,301 -0.13(-13.49%)
Nov 18, 2024 1.010 1.040 0.9800 0.9826 40,954 -0.02(-1.74%)
Nov 15, 2024 1.000 1.050 0.9801 1.000 14,664 +0.02(+2.03%)
Nov 14, 2024 1.000 1.040 0.9501 0.9801 30,038 +0.02(+2.08%)
Nov 13, 2024 1.030 1.110 0.9040 0.9601 95,358 -0.10(-9.42%)
Nov 12, 2024 1.230 1.230 0.9800 1.060 116,039 -0.19(-15.20%)
Nov 11, 2024 1.240 1.320 1.220 1.250 44,393 -0.01(-0.79%)
Nov 08, 2024 1.260 1.290 1.230 1.260 7,595 +0.01(+0.80%)
Nov 07, 2024 1.250 1.300 1.220 1.250 13,209 +0.00(+0.00%)
Nov 06, 2024 1.310 1.310 1.220 1.250 12,484 +0.04(+3.31%)
Nov 05, 2024 1.286 1.286 1.200 1.210 7,024 -0.04(-3.59%)
Nov 04, 2024 1.340 1.340 1.230 1.255 19,882 -0.06(-4.53%)
Nov 01, 2024 1.283 1.326 1.280 1.315 20,731 +0.00(+0.34%)
Oct 31, 2024 1.330 1.330 1.210 1.310 19,693 +0.07(+5.65%)
Oct 30, 2024 1.270 1.290 1.170 1.240 14,468 +0.01(+0.81%)
Oct 29, 2024 1.210 1.260 1.140 1.230 19,210 -0.02(-1.73%)
Oct 28, 2024 1.270 1.350 1.140 1.252 27,749 -0.10(-7.27%)
Oct 25, 2024 1.310 1.350 1.290 1.350 14,058 +0.02(+1.50%)
Oct 24, 2024 1.320 1.350 1.320 1.330 11,478 -0.01(-0.75%)
Oct 23, 2024 1.410 1.410 1.330 1.340 6,675 -0.00(-0.07%)
Oct 22, 2024 1.320 1.380 1.320 1.341 9,473 +0.01(+0.68%)
Oct 21, 2024 1.430 1.430 1.290 1.332 23,813 -0.09(-6.20%)
Oct 18, 2024 1.400 1.480 1.368 1.420 26,533 +0.06(+4.41%)
Oct 17, 2024 1.390 1.444 1.330 1.360 17,049 -0.05(-3.55%)
Oct 16, 2024 1.380 1.410 1.350 1.410 10,328 +0.11(+8.46%)
Oct 15, 2024 1.330 1.340 1.300 1.300 12,346 -0.03(-2.26%)
Oct 14, 2024 1.350 1.400 1.280 1.330 12,205 -0.02(-1.48%)
Oct 11, 2024 1.310 1.370 1.310 1.350 11,154 +0.02(+1.50%)
Oct 10, 2024 1.340 1.350 1.315 1.330 8,694 +0.01(+0.76%)
Oct 09, 2024 1.360 1.404 1.310 1.320 17,199 -0.05(-3.65%)
Oct 08, 2024 1.334 1.430 1.334 1.370 8,907 +0.01(+0.74%)
Oct 07, 2024 1.310 1.360 1.310 1.360 4,088 -0.02(-1.45%)
Oct 04, 2024 1.290 1.429 1.278 1.380 27,111 +0.07(+5.34%)
Oct 03, 2024 1.370 1.370 1.310 1.310 6,612 -0.06(-4.58%)
Oct 02, 2024 1.425 1.440 1.240 1.373 27,984 +0.01(+0.95%)
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 following
Privacy Policy and Terms and Conditions.