VerifyMe, Inc. - Common Stock (VRME)

8.9800
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 2nd, 11:10 AM EST
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
9/28/20260.891.020.890.991,415,0010.84
9/25/20260.930.980.810.964,395,4950.81
9/24/20261.301.361.101.1712,692,1870.99
9/23/20261.021.190.971.1510,524,0450.98
9/22/20261.121.170.911.048,355,1960.88
9/21/20260.941.950.941.3899,685,7321.17
9/18/20260.860.860.670.808,381,7210.67
9/17/20260.670.800.670.7713,860,5340.65
9/16/20260.670.690.670.6769,7400.57
9/15/20260.640.660.640.6523,4210.55
9/14/20260.630.660.630.6427,9930.54
9/11/20260.600.630.600.619,9720.52
9/10/20260.610.620.600.6212,4360.53
9/09/20260.610.620.610.6220,5280.52
9/08/20260.600.610.590.61128,3020.51
9/04/20260.610.610.590.6094,4950.51
9/03/20260.610.630.600.6220,8590.53
9/02/20260.630.650.610.6129,8500.52
9/01/20260.640.650.620.6444,5810.54
8/31/20260.640.660.620.6439,1310.54
8/28/20260.700.710.630.64210,0110.54
8/27/20260.700.720.700.719,4970.60
8/26/20260.730.740.700.7219,4140.61
8/25/20260.730.740.700.7338,0890.62
8/24/20260.720.740.700.7216,1180.61
8/21/20260.700.740.690.7480,9970.63
8/20/20260.690.730.670.7048,9000.59
8/19/20260.670.700.660.6711,8300.57
8/18/20260.660.670.660.6616,2200.56
8/17/20260.690.700.660.6797,8540.57
8/14/20260.690.710.660.66140,5730.56
8/13/20260.700.730.690.6919,0320.59
8/12/20260.710.730.700.7081,9740.59
8/11/20260.690.730.690.7235,9170.61
8/10/20260.700.710.690.6924,7820.58
8/07/20260.690.710.690.7037,4650.59
8/06/20260.710.730.700.7026,3070.60
8/05/20260.730.730.690.717,8230.60
8/04/20260.700.730.690.7040,9150.59
8/03/20260.710.740.700.7333,5590.62