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

Verb Technology Company (NQ: VERB )

0.0451 -0.0012 (-2.59%)
Streaming Delayed Price Updated: 10:36 AM EDT, Oct 2, 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 (%)
Oct 01, 2024 0.0499 0.0507 0.0449 0.0463 11,160,797 -0.00(-3.14%)
Sep 30, 2024 0.0500 0.0510 0.0472 0.0478 16,719,934 -0.01(-10.99%)
Sep 27, 2024 0.0505 0.0550 0.0489 0.0537 13,146,692 +0.00(+5.71%)
Sep 26, 2024 0.0530 0.0531 0.0470 0.0508 19,189,662 -0.00(-4.15%)
Sep 25, 2024 0.0550 0.0550 0.0495 0.0530 14,820,851 -0.00(-0.93%)
Sep 24, 2024 0.0567 0.0567 0.0525 0.0535 11,715,001 -0.00(-4.63%)
Sep 23, 2024 0.0736 0.0736 0.0560 0.0561 32,665,000 -0.02(-24.19%)
Sep 20, 2024 0.0653 0.0870 0.0640 0.0740 178,648,304 +0.02(+33.09%)
Sep 19, 2024 0.0570 0.0570 0.0519 0.0556 5,010,502 +0.00(+3.93%)
Sep 18, 2024 0.0524 0.0579 0.0523 0.0535 4,394,094 -0.00(-0.74%)
Sep 17, 2024 0.0587 0.0593 0.0535 0.0539 8,770,224 -0.00(-5.60%)
Sep 16, 2024 0.0638 0.0640 0.0511 0.0571 16,749,346 -0.01(-8.64%)
Sep 13, 2024 0.0632 0.0658 0.0625 0.0625 3,092,868 -0.00(-1.88%)
Sep 12, 2024 0.0635 0.0640 0.0612 0.0637 4,243,378 -0.00(-3.04%)
Sep 11, 2024 0.0651 0.0670 0.0645 0.0657 3,328,646 +0.00(+1.55%)
Sep 10, 2024 0.0670 0.0691 0.0641 0.0647 7,115,270 -0.00(-4.57%)
Sep 09, 2024 0.0710 0.0730 0.0651 0.0678 11,411,169 -0.00(-4.51%)
Sep 06, 2024 0.0737 0.0739 0.0682 0.0710 5,384,391 -0.00(-1.93%)
Sep 05, 2024 0.0748 0.0750 0.0712 0.0724 5,905,725 -0.00(-2.69%)
Sep 04, 2024 0.0775 0.0775 0.0716 0.0744 7,922,673 -0.00(-0.80%)
Sep 03, 2024 0.0790 0.0800 0.0727 0.0750 25,323,998 +0.00(+3.73%)
Aug 30, 2024 0.0704 0.0735 0.0698 0.0723 4,075,876 +0.00(+3.29%)
Aug 29, 2024 0.0700 0.0745 0.0669 0.0700 6,584,124 -0.00(-1.27%)
Aug 28, 2024 0.0758 0.0782 0.0700 0.0709 7,030,307 -0.01(-7.08%)
Aug 27, 2024 0.0800 0.0800 0.0738 0.0763 4,958,947 -0.00(-1.29%)
Aug 26, 2024 0.0788 0.0789 0.0721 0.0773 9,341,696 -0.00(-2.89%)
Aug 23, 2024 0.0777 0.0870 0.0720 0.0796 47,538,512 +0.00(+5.99%)
Aug 22, 2024 0.0820 0.0820 0.0710 0.0751 23,894,904 -0.00(-4.82%)
Aug 21, 2024 0.0700 0.0799 0.0686 0.0789 19,876,184 +0.01(+13.36%)
Aug 20, 2024 0.0715 0.0730 0.0671 0.0696 5,618,224 -0.00(-1.42%)
Aug 19, 2024 0.0675 0.0713 0.0650 0.0706 7,979,466 +0.00(+5.22%)
Aug 16, 2024 0.0690 0.0690 0.0666 0.0671 4,150,353 -0.00(-2.75%)
Aug 15, 2024 0.0650 0.0719 0.0646 0.0690 10,560,877 -0.00(-4.30%)
Aug 14, 2024 0.0730 0.0745 0.0701 0.0721 6,328,916 -0.00(-1.37%)
Aug 13, 2024 0.0738 0.0770 0.0720 0.0731 6,609,521 -0.00(-2.53%)
Aug 12, 2024 0.0750 0.0777 0.0703 0.0750 10,832,433 +0.00(+0.00%)
Aug 09, 2024 0.0720 0.1030 0.0715 0.0750 61,119,232 +0.00(+5.19%)
Aug 08, 2024 0.0745 0.0745 0.0675 0.0713 3,475,164 -0.00(-1.66%)
Aug 07, 2024 0.0779 0.0788 0.0680 0.0725 4,796,552 -0.00(-4.10%)
Aug 06, 2024 0.0750 0.0770 0.0715 0.0756 2,870,256 +0.00(+6.63%)
Aug 05, 2024 0.0680 0.0720 0.0640 0.0709 6,444,311 -0.01(-6.71%)
Aug 02, 2024 0.0832 0.0833 0.0760 0.0760 4,302,553 -0.01(-10.59%)
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.