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

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

0.7300 +0.0100 (+1.39%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 2025 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 (%)
May 08, 2025 0.7000 0.7353 0.7009 0.7200 73,615 +0.02(+3.15%)
May 07, 2025 0.7200 0.7245 0.6951 0.6980 35,808 -0.02(-3.06%)
May 06, 2025 0.7170 0.7450 0.6975 0.7200 40,350 -0.01(-1.41%)
May 05, 2025 0.7250 0.7480 0.7240 0.7303 29,453 -0.01(-1.04%)
May 02, 2025 0.7300 0.7499 0.7200 0.7380 42,444 +0.02(+3.19%)
May 01, 2025 0.7550 0.7550 0.7110 0.7152 34,671 -0.01(-1.35%)
Apr 30, 2025 0.7100 0.7550 0.6670 0.7250 27,767 +0.01(+1.81%)
Apr 29, 2025 0.7598 0.7598 0.7121 0.7121 44,458 -0.05(-6.28%)
Apr 28, 2025 0.7450 0.7800 0.7450 0.7598 54,382 -0.00(-0.03%)
Apr 25, 2025 0.7486 0.7600 0.7228 0.7600 61,234 +0.01(+1.52%)
Apr 24, 2025 0.6450 0.7487 0.6400 0.7486 138,566 +0.10(+16.08%)
Apr 23, 2025 0.6500 0.6500 0.6223 0.6449 54,264 +0.03(+4.86%)
Apr 22, 2025 0.6200 0.6279 0.6000 0.6150 50,342 -0.01(-1.33%)
Apr 21, 2025 0.6200 0.6450 0.5880 0.6233 167,108 +0.00(+0.53%)
Apr 17, 2025 0.6300 0.6392 0.6159 0.6200 34,083 -0.01(-1.81%)
Apr 16, 2025 0.6472 0.6549 0.6123 0.6314 54,834 -0.04(-6.13%)
Apr 15, 2025 0.6600 0.6782 0.6300 0.6726 48,800 +0.01(+2.27%)
Apr 14, 2025 0.6700 0.6893 0.6389 0.6577 95,883 +0.04(+6.29%)
Apr 11, 2025 0.6322 0.6322 0.6000 0.6188 55,885 +0.02(+3.32%)
Apr 10, 2025 0.6321 0.6321 0.5928 0.5989 57,373 -0.04(-6.16%)
Apr 09, 2025 0.5720 0.6382 0.5602 0.6382 143,294 +0.05(+8.22%)
Apr 08, 2025 0.6723 0.6723 0.5701 0.5897 85,528 -0.01(-1.55%)
Apr 07, 2025 0.5800 0.6000 0.5469 0.5990 128,945 -0.01(-2.43%)
Apr 04, 2025 0.6200 0.6674 0.6100 0.6139 182,711 -0.03(-4.56%)
Apr 03, 2025 0.6600 0.6735 0.6100 0.6432 123,883 -0.03(-4.50%)
Apr 02, 2025 0.6480 0.7046 0.6480 0.6735 59,048 +0.01(+0.82%)
Apr 01, 2025 0.6868 0.6979 0.6500 0.6680 96,835 -0.01(-1.79%)
Mar 31, 2025 0.7300 0.7300 0.6274 0.6802 121,746 +0.01(+1.37%)
Mar 28, 2025 0.7248 0.7499 0.5700 0.6710 265,952 -0.05(-6.84%)
Mar 27, 2025 0.7177 0.7475 0.6864 0.7203 287,861 -0.00(-0.35%)
Mar 26, 2025 0.7530 0.7567 0.7030 0.7228 247,999 -0.03(-4.49%)
Mar 25, 2025 0.7797 0.8113 0.7500 0.7568 159,368 -0.05(-5.67%)
Mar 24, 2025 0.8200 0.8349 0.7570 0.8023 127,431 +0.00(+0.44%)
Mar 21, 2025 0.8700 0.8775 0.7806 0.7988 117,325 -0.07(-8.18%)
Mar 20, 2025 0.8000 0.9276 0.7603 0.8700 366,182 +0.05(+6.27%)
Mar 19, 2025 0.7933 0.8187 0.7699 0.8187 66,193 +0.03(+3.63%)
Mar 18, 2025 0.8100 0.8200 0.7637 0.7900 144,453 -0.01(-1.26%)
Mar 17, 2025 0.7785 0.8104 0.7401 0.8001 168,863 +0.02(+2.52%)
Mar 14, 2025 0.7416 0.8000 0.7200 0.7804 235,452 +0.02(+2.08%)
Mar 13, 2025 0.8000 0.8000 0.7348 0.7645 167,383 -0.01(-0.74%)
Mar 12, 2025 0.7400 0.8000 0.7234 0.7702 161,555 +0.03(+4.08%)
Mar 11, 2025 0.6700 0.7500 0.6700 0.7400 227,093 +0.05(+6.81%)
Mar 10, 2025 0.7260 0.7510 0.6676 0.6928 724,081 -0.04(-5.07%)
Mar 07, 2025 0.7300 0.7599 0.7000 0.7298 800,987 -0.05(-6.50%)
Mar 06, 2025 0.8200 0.8500 0.7650 0.7805 4,194,249 -0.17(-18.27%)
Mar 05, 2025 0.9256 0.9864 0.8907 0.9550 263,031 +0.05(+5.88%)
Mar 04, 2025 0.9113 0.9486 0.8746 0.9020 307,944 -0.07(-7.08%)
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 Of Service.