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
)
1.720
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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 (%)
Feb 29, 2024
1.200
1.260
1.180
1.190
26,264
-0.03(-2.46%)
Feb 28, 2024
1.230
1.255
1.220
1.220
23,357
-0.01(-0.81%)
Feb 27, 2024
1.240
1.250
1.230
1.230
8,604
-0.01(-0.81%)
Feb 26, 2024
1.250
1.280
1.220
1.240
42,363
+0.01(+0.81%)
Feb 23, 2024
1.230
1.260
1.230
1.230
17,221
-0.01(-0.81%)
Feb 22, 2024
1.230
1.260
1.230
1.240
19,113
+0.02(+1.47%)
Feb 21, 2024
1.240
1.260
1.220
1.222
15,644
-0.01(-0.91%)
Feb 20, 2024
1.220
1.260
1.190
1.233
36,047
+0.01(+0.67%)
Feb 16, 2024
1.170
1.225
1.165
1.225
15,624
+0.06(+4.70%)
Feb 15, 2024
1.180
1.190
1.150
1.170
19,820
+0.01(+0.86%)
Feb 14, 2024
1.120
1.180
1.090
1.160
21,647
+0.04(+3.39%)
Feb 13, 2024
1.130
1.150
1.110
1.122
6,530
-0.04(-3.28%)
Feb 12, 2024
1.120
1.175
1.090
1.160
56,032
+0.05(+4.50%)
Feb 09, 2024
1.083
1.110
1.083
1.110
6,820
+0.02(+1.83%)
Feb 08, 2024
1.060
1.090
1.060
1.090
19,896
+0.01(+0.93%)
Feb 07, 2024
1.090
1.091
1.070
1.080
14,733
-0.00(-0.18%)
Feb 06, 2024
1.112
1.150
1.070
1.082
40,591
-0.03(-2.52%)
Feb 05, 2024
1.100
1.120
1.080
1.110
23,715
+0.03(+2.78%)
Feb 02, 2024
1.080
1.090
1.070
1.080
36,023
+0.00(+0.00%)
Feb 01, 2024
1.050
1.121
1.050
1.080
15,838
+0.01(+0.93%)
Jan 31, 2024
1.072
1.090
1.060
1.070
36,790
-0.01(-0.93%)
Jan 30, 2024
1.050
1.110
1.050
1.080
39,247
+0.00(+0.00%)
Jan 29, 2024
1.080
1.100
1.050
1.080
19,285
-0.01(-0.92%)
Jan 26, 2024
1.080
1.100
1.070
1.090
22,509
-0.01(-0.91%)
Jan 25, 2024
1.120
1.120
1.070
1.100
16,394
+0.02(+1.85%)
Jan 24, 2024
1.070
1.120
1.046
1.080
19,047
+0.00(+0.00%)
Jan 23, 2024
1.100
1.130
1.060
1.080
33,880
-0.01(-0.92%)
Jan 22, 2024
1.150
1.150
1.070
1.090
53,535
+0.03(+2.83%)
Jan 19, 2024
1.020
1.070
1.020
1.060
12,648
+0.04(+3.92%)
Jan 18, 2024
1.056
1.056
1.010
1.020
38,623
+0.00(+0.00%)
Jan 17, 2024
1.050
1.090
1.000
1.020
69,913
-0.06(-5.56%)
Jan 16, 2024
1.100
1.130
1.060
1.080
8,714
-0.02(-2.00%)
Jan 12, 2024
1.110
1.120
1.100
1.102
7,381
-0.03(-2.48%)
Jan 11, 2024
1.130
1.154
1.110
1.130
13,528
+0.00(+0.00%)
Jan 10, 2024
1.120
1.170
1.110
1.130
58,631
+0.02(+1.80%)
Jan 09, 2024
1.100
1.150
1.100
1.110
48,918
+0.00(+0.00%)
Jan 08, 2024
1.080
1.140
1.050
1.110
56,972
+0.03(+2.78%)
Jan 05, 2024
1.130
1.145
1.070
1.080
31,245
-0.07(-6.09%)
Jan 04, 2024
1.140
1.170
1.140
1.150
19,016
-0.02(-1.71%)
Jan 03, 2024
1.110
1.170
1.110
1.170
39,312
+0.05(+4.46%)
Jan 02, 2024
1.130
1.170
1.110
1.120
47,927
+0.00(+0.00%)
Dec 29, 2023
1.180
1.180
1.090
1.120
135,571
+0.02(+2.00%)
Dec 28, 2023
1.110
1.110
1.070
1.098
42,101
-0.00(-0.18%)
Dec 27, 2023
1.110
1.118
1.050
1.100
100,076
+0.04(+3.77%)
Dec 26, 2023
1.060
1.082
1.020
1.060
111,556
+0.01(+0.95%)
Dec 22, 2023
1.050
1.070
1.040
1.050
46,648
-0.02(-2.33%)
Dec 21, 2023
1.080
1.080
1.030
1.075
58,099
+0.03(+3.37%)
Dec 20, 2023
1.030
1.119
1.020
1.040
106,760
+0.00(+0.00%)
Dec 19, 2023
1.070
1.085
1.040
1.040
85,269
-0.04(-3.70%)
Dec 18, 2023
1.150
1.160
1.060
1.080
94,414
-0.06(-5.26%)
Dec 15, 2023
1.160
1.160
1.110
1.140
76,557
+0.01(+0.88%)
Dec 14, 2023
1.170
1.189
1.110
1.130
106,661
-0.02(-1.74%)
Dec 13, 2023
1.220
1.250
1.100
1.150
174,399
-0.15(-11.54%)
Dec 12, 2023
1.160
1.300
1.060
1.300
509,714
+0.10(+8.33%)
Dec 11, 2023
1.170
1.200
1.095
1.200
829,783
+0.05(+4.80%)
Dec 08, 2023
1.260
1.610
1.120
1.145
30,527,740
+0.14(+13.37%)
Dec 07, 2023
1.010
1.025
0.9802
1.010
22,886
-0.01(-0.98%)
Dec 06, 2023
1.040
1.070
1.010
1.020
23,785
-0.01(-0.97%)
Dec 05, 2023
1.050
1.080
1.030
1.030
9,710
-0.01(-0.96%)
Dec 04, 2023
1.080
1.080
1.030
1.040
13,460
-0.03(-2.80%)
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
.