Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Verifyme Inc
(NQ:
VRME
)
1.490
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
3.420
3.600
3.420
3.470
28,788
+0.04(+1.17%)
May 27, 2021
3.450
3.570
3.400
3.430
95,619
+0.03(+0.88%)
May 26, 2021
3.400
3.460
3.379
3.400
57,749
-0.02(-0.58%)
May 25, 2021
3.380
3.540
3.310
3.420
67,892
+0.04(+1.18%)
May 24, 2021
3.400
3.430
3.320
3.380
33,573
+0.01(+0.30%)
May 21, 2021
3.420
3.450
3.280
3.370
38,124
+0.05(+1.51%)
May 20, 2021
3.280
3.420
3.190
3.320
87,824
+0.10(+3.11%)
May 19, 2021
3.180
3.346
3.170
3.220
60,557
+0.00(+0.00%)
May 18, 2021
3.210
3.370
3.200
3.220
49,062
-0.02(-0.62%)
May 17, 2021
3.250
3.420
3.200
3.240
29,533
-0.04(-1.22%)
May 14, 2021
3.280
3.450
3.110
3.280
188,631
+0.01(+0.31%)
May 13, 2021
3.570
3.620
3.266
3.270
181,904
-0.09(-2.68%)
May 12, 2021
3.910
4.250
3.360
3.360
810,165
-0.63(-15.79%)
May 11, 2021
3.910
4.190
3.710
3.990
560,163
+0.13(+3.37%)
May 10, 2021
4.070
4.180
3.860
3.860
58,911
-0.23(-5.62%)
May 07, 2021
4.060
4.200
4.020
4.090
41,987
+0.05(+1.24%)
May 06, 2021
3.980
4.410
3.930
4.040
456,596
+0.06(+1.51%)
May 05, 2021
4.050
4.070
3.810
3.980
65,926
-0.05(-1.24%)
May 04, 2021
3.950
4.060
3.910
4.030
23,373
+0.02(+0.50%)
May 03, 2021
4.170
4.170
4.010
4.010
27,629
-0.16(-3.84%)
Apr 30, 2021
4.210
4.330
4.150
4.170
13,900
-0.10(-2.34%)
Apr 29, 2021
4.370
4.370
4.210
4.270
55,854
-0.10(-2.29%)
Apr 28, 2021
4.180
4.400
4.180
4.370
85,729
+0.15(+3.55%)
Apr 27, 2021
4.160
4.230
4.120
4.220
40,146
+0.02(+0.48%)
Apr 26, 2021
4.140
4.200
4.060
4.200
34,217
+0.06(+1.45%)
Apr 23, 2021
4.220
4.250
4.070
4.140
33,300
-0.03(-0.72%)
Apr 22, 2021
4.150
4.330
4.060
4.170
25,810
+0.00(+0.00%)
Apr 21, 2021
4.040
4.250
4.000
4.170
49,831
+0.14(+3.47%)
Apr 20, 2021
3.960
4.130
3.950
4.030
69,386
+0.03(+0.75%)
Apr 19, 2021
4.150
4.150
3.900
4.000
43,840
-0.20(-4.76%)
Apr 16, 2021
4.220
4.280
4.030
4.200
85,700
-0.02(-0.47%)
Apr 15, 2021
4.320
4.420
4.200
4.220
123,472
-0.04(-0.94%)
Apr 14, 2021
4.360
4.447
4.220
4.260
118,081
-0.14(-3.18%)
Apr 13, 2021
4.360
4.430
4.310
4.400
71,491
+0.04(+0.92%)
Apr 12, 2021
4.370
4.390
4.200
4.360
82,404
-0.02(-0.46%)
Apr 09, 2021
4.370
4.580
4.250
4.380
70,400
+0.02(+0.46%)
Apr 08, 2021
4.440
4.440
4.310
4.360
36,292
-0.03(-0.68%)
Apr 07, 2021
4.400
4.420
4.270
4.390
49,080
+0.01(+0.23%)
Apr 06, 2021
4.370
4.440
4.243
4.380
35,879
+0.00(+0.00%)
Apr 05, 2021
4.430
4.490
4.330
4.380
67,226
+0.02(+0.46%)
Apr 01, 2021
4.260
4.490
4.050
4.360
163,300
+0.24(+5.83%)
Mar 31, 2021
4.080
4.290
4.060
4.120
57,193
+0.08(+1.98%)
Mar 30, 2021
3.950
4.350
3.820
4.040
305,798
+0.16(+4.12%)
Mar 29, 2021
4.010
4.600
3.650
3.880
400,888
-0.22(-5.37%)
Mar 26, 2021
4.478
4.478
4.011
4.100
56,900
-0.14(-3.30%)
Mar 25, 2021
4.140
4.290
4.000
4.240
139,682
+0.09(+2.17%)
Mar 24, 2021
4.310
4.370
4.120
4.150
131,006
-0.13(-3.04%)
Mar 23, 2021
4.600
4.650
4.230
4.280
163,074
-0.35(-7.56%)
Mar 22, 2021
4.690
4.850
4.550
4.630
169,325
+0.04(+0.87%)
Mar 19, 2021
4.910
4.942
4.590
4.590
193,600
-0.36(-7.27%)
Mar 18, 2021
4.840
5.280
4.710
4.950
682,203
+0.12(+2.48%)
Mar 17, 2021
4.670
4.950
4.620
4.830
276,618
+0.09(+1.90%)
Mar 16, 2021
4.410
4.850
4.390
4.740
686,410
+0.39(+8.97%)
Mar 15, 2021
4.300
4.430
4.230
4.350
106,445
+0.15(+3.57%)
Mar 12, 2021
4.250
4.360
4.110
4.200
76,300
+0.04(+0.96%)
Mar 11, 2021
4.110
4.290
4.000
4.160
91,283
+0.13(+3.23%)
Mar 10, 2021
4.070
4.160
3.890
4.030
90,184
+0.02(+0.50%)
Mar 09, 2021
4.120
4.390
3.830
4.010
238,448
+0.20(+5.25%)
Mar 08, 2021
3.850
4.012
3.765
3.810
64,999
-0.08(-2.14%)
Mar 05, 2021
3.950
4.210
3.700
3.893
146,800
+0.00(+0.08%)
Mar 04, 2021
4.310
4.350
3.750
3.890
184,348
-0.41(-9.53%)
Mar 03, 2021
4.410
4.590
4.260
4.300
115,475
-0.10(-2.27%)
Mar 02, 2021
4.750
4.750
4.330
4.400
179,106
-0.24(-5.17%)
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
.