Skip to main content

Verifyme Inc (NQ: VRME )

1.315 +0.004 (+0.34%)
Streaming Delayed Price Updated: 12:52 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.360 1.490 1.360 1.360 6,135 -0.07(-4.90%)
Sep 30, 2024 1.400 1.439 1.326 1.430 12,614 +0.03(+2.14%)
Sep 27, 2024 1.390 1.400 1.300 1.400 11,489 +0.07(+5.26%)
Sep 26, 2024 1.350 1.370 1.275 1.330 13,695 +0.05(+3.91%)
Sep 25, 2024 1.290 1.340 1.270 1.280 15,333 -0.04(-3.03%)
Sep 24, 2024 1.390 1.425 1.300 1.320 15,518 -0.07(-5.04%)
Sep 23, 2024 1.460 1.470 1.320 1.390 58,976 -0.05(-3.47%)
Sep 20, 2024 1.350 1.440 1.300 1.440 37,007 +0.11(+8.27%)
Sep 19, 2024 1.345 1.400 1.318 1.330 3,539 +0.03(+2.31%)
Sep 18, 2024 1.355 1.360 1.280 1.300 8,378 -0.04(-2.99%)
Sep 17, 2024 1.330 1.420 1.320 1.340 2,917 +0.01(+0.75%)
Sep 16, 2024 1.320 1.370 1.320 1.330 6,806 +0.00(+0.00%)
Sep 13, 2024 1.360 1.376 1.315 1.330 12,583 +0.02(+1.53%)
Sep 12, 2024 1.300 1.440 1.300 1.310 18,766 -0.01(-0.76%)
Sep 11, 2024 1.360 1.360 1.320 1.320 1,395 -0.02(-1.49%)
Sep 10, 2024 1.340 1.390 1.320 1.340 10,909 +0.03(+2.29%)
Sep 09, 2024 1.370 1.370 1.290 1.310 1,459 +0.03(+2.34%)
Sep 06, 2024 1.330 1.395 1.280 1.280 8,503 -0.02(-1.54%)
Sep 05, 2024 1.260 1.349 1.260 1.300 10,962 +0.00(+0.00%)
Sep 04, 2024 1.360 1.360 1.300 1.300 11,421 -0.06(-4.76%)
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.