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

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

0.6735 +0.0055 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
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 264,167 +0.05(+5.88%)
Mar 04, 2025 0.9113 0.9486 0.8746 0.9020 307,944 -0.07(-7.08%)
Mar 03, 2025 1.020 1.020 0.9032 0.9707 486,018 -0.01(-0.95%)
Feb 28, 2025 0.9400 0.9900 0.9285 0.9800 384,239 +0.02(+2.60%)
Feb 27, 2025 0.9500 0.9799 0.9031 0.9552 307,582 +0.02(+2.68%)
Feb 26, 2025 0.9283 0.9500 0.8660 0.9303 248,913 +0.07(+7.52%)
Feb 25, 2025 0.9001 0.9285 0.8150 0.8652 417,146 -0.04(-4.51%)
Feb 24, 2025 0.9455 0.9455 0.8700 0.9061 301,191 -0.03(-3.61%)
Feb 21, 2025 0.9600 0.9675 0.9106 0.9400 428,647 -0.02(-1.73%)
Feb 20, 2025 0.9800 0.9957 0.9505 0.9565 327,562 -0.04(-4.35%)
Feb 19, 2025 1.030 1.030 1.000 1.000 335,491 +0.00(+0.00%)
Feb 18, 2025 1.120 1.135 0.9506 1.000 806,338 -0.11(-9.91%)
Feb 14, 2025 1.130 1.190 1.110 1.110 336,957 -0.08(-6.72%)
Feb 13, 2025 1.100 1.220 1.100 1.190 983,293 +0.04(+3.48%)
Feb 12, 2025 1.120 1.210 1.110 1.150 814,581 +0.02(+1.77%)
Feb 11, 2025 1.210 1.240 1.110 1.130 836,661 -0.09(-7.38%)
Feb 10, 2025 1.200 1.280 1.200 1.220 737,415 -0.07(-5.43%)
Feb 07, 2025 1.290 1.370 1.241 1.290 721,966 +0.08(+6.61%)
Feb 06, 2025 1.230 1.260 1.160 1.210 730,887 -0.01(-0.82%)
Feb 05, 2025 1.290 1.300 1.220 1.220 599,402 -0.02(-1.61%)
Feb 04, 2025 1.250 1.300 1.218 1.240 731,632 -0.01(-0.80%)
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.