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
)
1.580
+0.060 (+3.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2024
1.450
1.450
1.400
1.420
18,012
-0.01(-0.70%)
May 30, 2024
1.440
1.460
1.390
1.430
46,611
-0.03(-2.05%)
May 29, 2024
1.490
1.504
1.440
1.460
17,117
-0.03(-2.01%)
May 28, 2024
1.640
1.640
1.455
1.490
52,292
-0.13(-8.02%)
May 24, 2024
1.550
1.680
1.550
1.620
52,868
+0.13(+8.72%)
May 23, 2024
1.800
1.800
1.430
1.490
261,868
-0.55(-26.96%)
May 22, 2024
1.960
2.140
1.900
2.040
73,132
+0.14(+7.37%)
May 21, 2024
1.800
1.990
1.750
1.900
112,323
+0.14(+7.95%)
May 20, 2024
1.710
1.760
1.660
1.760
22,329
+0.05(+2.92%)
May 17, 2024
1.740
1.750
1.680
1.710
12,693
-0.03(-1.72%)
May 16, 2024
1.720
1.750
1.690
1.740
21,327
+0.02(+1.16%)
May 15, 2024
1.690
1.735
1.690
1.720
10,009
+0.04(+2.38%)
May 14, 2024
1.610
1.740
1.610
1.680
31,604
-0.01(-0.59%)
May 13, 2024
1.740
1.740
1.650
1.690
29,434
-0.07(-3.98%)
May 10, 2024
1.740
1.760
1.630
1.760
32,335
+0.05(+2.92%)
May 09, 2024
1.690
1.740
1.620
1.710
22,223
+0.06(+3.64%)
May 08, 2024
1.680
1.900
1.610
1.650
24,152
+0.02(+1.23%)
May 07, 2024
1.770
1.780
1.630
1.630
31,300
-0.13(-7.39%)
May 06, 2024
1.640
1.800
1.605
1.760
25,501
+0.16(+10.00%)
May 03, 2024
1.890
2.000
1.510
1.600
185,863
-0.32(-16.67%)
May 02, 2024
1.890
1.960
1.830
1.920
26,415
-0.02(-1.03%)
May 01, 2024
2.250
2.253
1.750
1.940
125,246
-0.32(-14.12%)
Apr 30, 2024
1.990
2.450
1.960
2.259
404,895
+0.29(+14.67%)
Apr 29, 2024
1.640
1.970
1.640
1.970
61,137
+0.30(+17.96%)
Apr 26, 2024
1.610
1.670
1.605
1.670
6,346
+0.03(+1.83%)
Apr 25, 2024
1.570
1.640
1.570
1.640
7,676
-0.01(-0.61%)
Apr 24, 2024
1.580
1.670
1.560
1.650
18,342
+0.10(+6.45%)
Apr 23, 2024
1.490
1.610
1.450
1.550
22,163
+0.01(+0.32%)
Apr 22, 2024
1.510
1.545
1.420
1.545
19,052
+0.03(+2.32%)
Apr 19, 2024
1.589
1.589
1.490
1.510
10,619
-0.08(-4.91%)
Apr 18, 2024
1.580
1.589
1.560
1.588
3,621
-0.00(-0.13%)
Apr 17, 2024
1.540
1.590
1.540
1.590
7,707
+0.01(+0.63%)
Apr 16, 2024
1.540
1.610
1.540
1.580
6,637
-0.03(-1.86%)
Apr 15, 2024
1.590
1.660
1.570
1.610
21,661
+0.02(+1.46%)
Apr 12, 2024
1.550
1.620
1.550
1.587
25,294
+0.02(+1.08%)
Apr 11, 2024
1.590
1.630
1.520
1.570
27,786
-0.07(-4.27%)
Apr 10, 2024
1.610
1.640
1.591
1.640
21,207
+0.00(+0.00%)
Apr 09, 2024
1.650
1.650
1.550
1.640
15,935
-0.01(-0.61%)
Apr 08, 2024
1.500
1.660
1.410
1.650
77,504
+0.16(+10.73%)
Apr 05, 2024
1.530
1.530
1.480
1.490
38,926
-0.01(-0.66%)
Apr 04, 2024
1.490
1.510
1.460
1.500
30,837
+0.02(+1.35%)
Apr 03, 2024
1.460
1.480
1.450
1.480
13,503
+0.00(+0.00%)
Apr 02, 2024
1.480
1.480
1.420
1.480
34,089
+0.00(+0.00%)
Apr 01, 2024
1.390
1.480
1.390
1.480
54,369
+0.08(+6.09%)
Mar 28, 2024
1.425
1.435
1.390
1.395
24,159
-0.04(-3.12%)
Mar 27, 2024
1.440
1.450
1.390
1.440
55,236
+0.03(+2.12%)
Mar 26, 2024
1.420
1.440
1.380
1.410
53,607
+0.01(+0.72%)
Mar 25, 2024
1.400
1.409
1.300
1.400
49,502
+0.04(+2.94%)
Mar 22, 2024
1.340
1.380
1.269
1.360
49,197
+0.04(+3.03%)
Mar 21, 2024
1.350
1.380
1.290
1.320
32,695
-0.00(-0.38%)
Mar 20, 2024
1.330
1.430
1.287
1.325
53,139
+0.05(+4.33%)
Mar 19, 2024
1.240
1.315
1.220
1.270
9,750
+0.02(+1.60%)
Mar 18, 2024
1.230
1.330
1.210
1.250
75,574
+0.06(+5.04%)
Mar 15, 2024
1.240
1.240
1.140
1.190
23,129
-0.03(-2.17%)
Mar 14, 2024
1.220
1.238
1.200
1.216
11,705
+0.01(+0.53%)
Mar 13, 2024
1.410
1.420
1.192
1.210
83,404
-0.24(-16.55%)
Mar 12, 2024
1.210
1.500
1.170
1.450
152,365
+0.28(+23.93%)
Mar 11, 2024
1.190
1.190
1.154
1.170
6,223
-0.00(-0.06%)
Mar 08, 2024
1.180
1.190
1.140
1.171
12,121
+0.01(+0.86%)
Mar 07, 2024
1.150
1.190
1.150
1.161
18,464
+0.03(+2.72%)
Mar 06, 2024
1.130
1.140
1.130
1.130
10,379
+0.00(+0.00%)
Mar 05, 2024
1.120
1.190
1.110
1.130
42,472
-0.02(-1.31%)
Mar 04, 2024
1.180
1.180
1.110
1.145
24,497
-0.03(-2.97%)
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
.