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

Verb Technology Company, Inc. - Common Stock (NQ: VERB )

5.490 -0.010 (-0.18%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.430 5.650 5.360 5.490 11,450 -0.01(-0.18%)
Feb 13, 2025 5.310 5.666 5.305 5.500 10,065 +0.18(+3.48%)
Feb 12, 2025 5.470 5.470 5.160 5.315 24,267 -0.10(-1.94%)
Feb 11, 2025 5.590 5.719 5.240 5.420 17,416 -0.19(-3.39%)
Feb 10, 2025 5.690 5.720 5.600 5.610 15,578 -0.08(-1.41%)
Feb 07, 2025 5.730 5.790 5.636 5.690 8,726 -0.11(-1.90%)
Feb 06, 2025 6.090 6.090 5.690 5.800 12,720 -0.16(-2.68%)
Feb 05, 2025 6.140 6.140 5.770 5.960 12,118 +0.06(+1.02%)
Feb 04, 2025 5.730 5.970 5.730 5.900 17,604 +0.17(+2.97%)
Feb 03, 2025 5.774 5.932 5.570 5.730 27,545 -0.12(-2.05%)
Jan 31, 2025 6.030 6.093 5.750 5.850 23,786 -0.41(-6.55%)
Jan 30, 2025 6.160 6.450 6.085 6.260 50,036 +0.21(+3.46%)
Jan 29, 2025 5.990 6.187 5.850 6.050 27,260 -0.12(-1.94%)
Jan 28, 2025 6.140 6.170 5.721 6.170 36,348 +0.23(+3.87%)
Jan 27, 2025 6.250 6.250 5.780 5.940 42,729 -0.28(-4.50%)
Jan 24, 2025 5.840 6.220 5.700 6.220 35,309 +0.53(+9.31%)
Jan 23, 2025 5.950 5.950 5.415 5.690 36,302 -0.22(-3.72%)
Jan 22, 2025 6.000 6.150 5.740 5.910 32,872 -0.16(-2.64%)
Jan 21, 2025 6.070 6.250 5.700 6.070 58,489 +0.34(+5.93%)
Jan 17, 2025 5.830 6.116 5.650 5.730 36,336 -0.10(-1.72%)
Jan 16, 2025 5.920 6.061 5.720 5.830 22,597 -0.09(-1.52%)
Jan 15, 2025 6.030 6.250 5.860 5.920 35,144 +0.07(+1.20%)
Jan 14, 2025 6.060 6.150 5.620 5.850 34,411 -0.24(-3.94%)
Jan 13, 2025 6.100 6.344 5.952 6.090 15,341 -0.12(-1.93%)
Jan 10, 2025 6.300 6.400 6.120 6.210 16,381 -0.12(-1.90%)
Jan 08, 2025 6.580 6.900 6.330 6.330 22,770 -0.71(-10.09%)
Jan 07, 2025 7.550 7.550 6.802 7.040 60,876 -0.35(-4.74%)
Jan 06, 2025 7.720 7.770 7.290 7.390 25,231 -0.18(-2.38%)
Jan 03, 2025 7.550 7.966 7.260 7.570 64,310 +0.12(+1.61%)
Jan 02, 2025 6.540 7.480 6.540 7.450 34,661 +0.91(+13.91%)
Dec 31, 2024 6.540 0 -0.25(-3.68%)
Dec 30, 2024 6.700 6.850 6.200 6.790 56,689 +0.19(+2.88%)
Dec 27, 2024 6.500 6.950 6.353 6.600 49,750 +0.20(+3.12%)
Dec 26, 2024 6.730 6.736 6.250 6.400 49,200 -0.27(-4.05%)
Dec 24, 2024 6.030 6.720 6.000 6.670 34,652 +0.65(+10.80%)
Dec 23, 2024 6.280 6.303 5.780 6.020 34,222 +0.00(+0.00%)
Dec 20, 2024 5.830 6.400 5.830 6.020 53,808 +0.01(+0.17%)
Dec 19, 2024 6.250 6.250 5.720 6.010 28,223 -0.27(-4.30%)
Dec 18, 2024 6.160 6.349 5.850 6.280 60,135 +0.08(+1.29%)
Dec 17, 2024 6.480 6.500 5.810 6.200 105,982 -0.43(-6.49%)
Dec 16, 2024 7.290 7.300 6.410 6.630 57,453 -0.47(-6.62%)
Dec 13, 2024 7.810 7.810 7.010 7.100 32,595 -0.71(-9.09%)
Dec 12, 2024 8.020 8.020 7.640 7.810 17,049 -0.37(-4.52%)
Dec 11, 2024 8.310 8.310 7.500 8.180 27,638 +0.83(+11.29%)
Dec 10, 2024 7.750 7.810 7.260 7.350 39,846 -0.40(-5.16%)
Dec 09, 2024 7.810 8.140 7.574 7.750 25,224 -0.54(-6.51%)
Dec 06, 2024 8.490 8.490 7.610 8.290 70,864 -0.23(-2.70%)
Dec 05, 2024 9.100 9.100 8.400 8.520 50,714 -0.41(-4.59%)
Dec 04, 2024 8.930 9.004 8.600 8.930 58,743 -0.13(-1.43%)
Dec 03, 2024 9.400 9.687 8.690 9.060 40,901 +0.13(+1.46%)
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.