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
)
1.660
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2020
3.850
4.000
3.650
3.660
127,588
-0.18(-4.69%)
Aug 28, 2020
4.020
4.150
3.800
3.840
108,000
-0.16(-4.00%)
Aug 27, 2020
4.060
4.250
4.000
4.000
58,801
-0.10(-2.44%)
Aug 26, 2020
4.040
4.247
4.040
4.100
14,255
-0.05(-1.20%)
Aug 25, 2020
4.050
4.350
3.820
4.150
78,364
+0.04(+0.97%)
Aug 24, 2020
4.150
4.480
4.010
4.110
87,347
-0.02(-0.48%)
Aug 21, 2020
4.110
4.350
4.080
4.130
178,100
-0.02(-0.48%)
Aug 20, 2020
4.500
4.590
4.150
4.150
215,104
-0.11(-2.58%)
Aug 19, 2020
4.330
4.490
4.141
4.260
116,197
-0.13(-2.96%)
Aug 18, 2020
4.610
4.750
4.250
4.390
113,685
-0.21(-4.57%)
Aug 17, 2020
4.600
4.970
4.260
4.600
243,241
+0.08(+1.77%)
Aug 14, 2020
4.360
4.640
3.788
4.520
326,800
+0.05(+1.12%)
Aug 13, 2020
4.390
4.700
4.310
4.470
260,976
-0.03(-0.67%)
Aug 12, 2020
4.630
4.880
4.330
4.500
681,569
+0.00(+0.00%)
Aug 11, 2020
3.960
4.830
3.850
4.500
269,306
+0.50(+12.50%)
Aug 10, 2020
4.150
4.190
3.560
4.000
267,440
-0.10(-2.44%)
Aug 07, 2020
3.670
4.135
3.613
4.100
98,900
+0.32(+8.47%)
Aug 06, 2020
3.710
3.790
3.660
3.780
49,877
+0.02(+0.53%)
Aug 05, 2020
3.750
3.830
3.700
3.760
46,164
-0.03(-0.79%)
Aug 04, 2020
3.710
3.950
3.600
3.790
97,782
-0.02(-0.52%)
Aug 03, 2020
3.510
4.000
3.480
3.810
66,014
+0.23(+6.42%)
Jul 31, 2020
3.540
3.650
3.460
3.580
58,200
-0.01(-0.28%)
Jul 30, 2020
3.440
3.600
3.350
3.590
64,544
+0.16(+4.66%)
Jul 29, 2020
3.390
3.550
3.390
3.430
43,106
+0.05(+1.48%)
Jul 28, 2020
3.600
4.000
3.380
3.380
152,858
-0.19(-5.32%)
Jul 27, 2020
3.540
3.700
3.500
3.570
26,227
-0.02(-0.56%)
Jul 24, 2020
3.600
3.648
3.550
3.590
13,800
-0.06(-1.64%)
Jul 23, 2020
3.630
3.750
3.555
3.650
29,994
-0.04(-1.08%)
Jul 22, 2020
3.680
3.700
3.550
3.690
26,744
+0.01(+0.27%)
Jul 21, 2020
3.620
3.770
3.500
3.680
57,403
+0.01(+0.27%)
Jul 20, 2020
3.750
3.865
3.610
3.670
20,717
-0.04(-1.08%)
Jul 17, 2020
3.720
3.900
3.670
3.710
61,300
+0.01(+0.27%)
Jul 16, 2020
3.650
3.750
3.650
3.700
34,053
-0.02(-0.54%)
Jul 15, 2020
3.760
3.850
3.696
3.720
54,473
-0.08(-2.11%)
Jul 14, 2020
3.940
4.000
3.530
3.800
61,843
+0.08(+2.15%)
Jul 13, 2020
4.030
4.030
3.700
3.720
70,036
-0.18(-4.62%)
Jul 10, 2020
4.090
4.090
3.590
3.900
61,600
-0.13(-3.23%)
Jul 09, 2020
4.000
4.120
3.670
4.030
135,196
+0.17(+4.40%)
Jul 08, 2020
3.950
4.400
3.782
3.860
277,854
+0.07(+1.85%)
Jul 07, 2020
3.900
3.950
3.790
3.790
16,140
-0.08(-2.07%)
Jul 06, 2020
3.900
3.988
3.800
3.870
33,744
+0.02(+0.52%)
Jul 02, 2020
3.900
3.970
3.750
3.850
32,700
+0.00(+0.00%)
Jul 01, 2020
3.690
3.900
3.660
3.850
71,448
+0.04(+1.05%)
Jun 30, 2020
3.830
3.880
3.650
3.810
119,901
-0.05(-1.30%)
Jun 29, 2020
3.910
4.000
3.750
3.860
63,072
-0.05(-1.28%)
Jun 26, 2020
4.100
4.100
3.740
3.910
141,000
-0.25(-6.01%)
Jun 25, 2020
3.820
4.160
3.510
4.160
471,751
+0.67(+19.20%)
Jun 24, 2020
3.800
4.149
3.330
3.490
387,602
-0.41(-10.51%)
Jun 23, 2020
4.100
4.100
3.830
3.900
243,226
-0.12(-2.99%)
Jun 22, 2020
4.100
4.190
3.950
4.020
273,780
+0.07(+1.77%)
Jun 19, 2020
4.100
4.200
3.910
3.950
157,500
+0.05(+1.28%)
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
.