VerifyMe, Inc. - Common Stock (VRME)

8.9800
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 3rd, 2:13 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For VerifyMe, Inc. - Common Stock (VRME)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.140.008.988.9808.98
9/29/20268.369.417.358.14113,4038.14
9/28/20260.891.020.890.991,415,0048.40
9/25/20260.930.980.810.964,395,4958.14
9/24/20261.301.361.101.1712,692,1879.93
9/23/20261.021.190.971.1510,524,0459.76
9/22/20261.121.170.911.048,355,1968.82
9/21/20260.941.950.941.3899,686,73211.71
9/18/20260.860.860.670.808,381,7216.75
9/17/20260.670.800.670.7713,849,0416.53
9/16/20260.670.690.670.6769,7405.71
9/15/20260.640.660.640.6523,4215.54
9/14/20260.630.660.630.6427,9935.39
9/11/20260.600.630.600.619,9725.21
9/10/20260.610.620.600.6212,4365.27
9/09/20260.610.620.610.6220,5285.24
9/08/20260.600.610.590.61128,3025.14
9/04/20260.610.610.590.6094,4955.12
9/03/20260.610.630.600.6220,8395.27
9/02/20260.630.650.610.6129,8505.22
9/01/20260.640.650.620.6444,5815.43
8/31/20260.640.660.620.6439,1315.40
8/28/20260.700.710.630.64210,0115.43
8/27/20260.700.720.700.719,4975.98
8/26/20260.730.740.700.7219,4146.12
8/25/20260.730.740.700.7338,0896.22
8/24/20260.720.740.700.7216,1186.15
8/21/20260.700.740.690.7480,9976.27
8/20/20260.690.730.670.7048,9005.94
8/19/20260.670.700.660.6711,7845.71
8/18/20260.660.670.660.6616,2205.57
8/17/20260.690.700.660.6797,8545.67
8/14/20260.690.710.660.66140,5735.60
8/13/20260.700.730.690.6919,0325.86
8/12/20260.710.730.700.7081,9745.94
8/11/20260.690.730.690.7235,9176.10
8/10/20260.700.710.690.6924,7825.82
8/07/20260.690.710.690.7037,4655.92
8/06/20260.710.730.700.7026,3075.98
8/05/20260.730.730.690.717,8235.98
8/04/20260.700.730.690.7040,9155.91
8/03/20260.710.740.700.7333,5596.19
7/31/20260.700.720.690.729,2596.07
7/30/20260.690.720.670.7032,5515.93
7/29/20260.700.720.680.7130,7896.01
7/28/20260.670.720.670.7148,0536.01
7/27/20260.640.690.640.6991,5005.82
7/24/20260.620.650.620.6512,3935.52
7/23/20260.630.670.630.6446,3365.44
7/22/20260.630.650.610.6435,5335.43
7/21/20260.650.650.630.6338,3615.35
7/20/20260.650.660.650.664,0485.62
7/17/20260.640.670.620.6695,4185.64
7/16/20260.640.660.640.6523,7455.54
7/15/20260.640.660.610.6669,2475.61
7/14/20260.640.690.630.6430,1725.44
7/13/20260.650.680.650.658,4565.52
7/10/20260.640.690.640.6622,0995.60
7/09/20260.660.670.630.6418,9695.43
7/08/20260.650.660.640.6517,9125.52
7/07/20260.650.680.630.6660,3795.60
7/06/20260.620.660.600.6364,3105.39