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

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

0.7198 -0.0102 (-1.40%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 30, 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 30, 2025 0.7100 0.7198 0.7100 0.7198 28,420 -0.01(-1.40%)
May 29, 2025 0.7235 0.7311 0.7050 0.7300 40,674 +0.01(+0.88%)
May 28, 2025 0.7400 0.7479 0.7090 0.7236 63,321 +0.00(+0.57%)
May 27, 2025 0.6960 0.7397 0.6800 0.7195 70,961 -0.00(-0.04%)
May 23, 2025 0.7050 0.7200 0.7000 0.7198 69,291 +0.01(+0.95%)
May 22, 2025 0.7000 0.7250 0.7000 0.7130 43,792 -0.00(-0.28%)
May 21, 2025 0.7000 0.7500 0.7000 0.7150 99,552 +0.01(+1.98%)
May 20, 2025 0.6900 0.7154 0.6900 0.7011 36,459 +0.01(+0.88%)
May 19, 2025 0.6900 0.7000 0.6801 0.6950 62,147 -0.02(-2.11%)
May 16, 2025 0.7030 0.7200 0.6971 0.7100 53,030 +0.01(+1.00%)
May 15, 2025 0.7200 0.7200 0.6889 0.7030 43,502 -0.02(-2.35%)
May 14, 2025 0.7020 0.7199 0.6510 0.7199 143,576 +0.01(+1.37%)
May 13, 2025 0.8232 0.8232 0.7020 0.7102 185,186 -0.11(-13.18%)
May 12, 2025 0.8184 0.8308 0.7510 0.8180 199,451 +0.05(+6.93%)
May 09, 2025 0.7200 0.7700 0.7100 0.7650 67,369 +0.05(+6.25%)
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%)
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.