Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

VerifyMe, Inc. (VRME)

Compare
0.5900
-0.0532
(-8.27%)
At close: April 4 at 4:00:00 PM EDT
0.6099
+0.02
+(3.37%)
After hours: April 4 at 7:46:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.62390.66740.58010.59000.5900181,400
Apr 3, 20250.66000.67350.61000.64320.6432127,900
Apr 2, 20250.64800.70460.64800.67350.673560,600
Apr 1, 20250.68680.69790.65000.66800.668096,800
Mar 31, 20250.73000.73000.62740.68020.6802121,700
Mar 28, 20250.72480.74990.57000.67100.6710265,900
Mar 27, 20250.71770.74750.68640.72030.7203287,900
Mar 26, 20250.75300.75670.70300.72280.7228245,400
Mar 25, 20250.77970.81130.75000.75680.7568159,600
Mar 24, 20250.82000.83490.75700.80230.8023128,700
Mar 21, 20250.87000.87750.78060.79880.7988117,300
Mar 20, 20250.80000.92760.76030.87000.8700366,200
Mar 19, 20250.79330.81870.76990.81870.818766,200
Mar 18, 20250.81000.82000.76370.79000.7900144,600
Mar 17, 20250.77850.81040.74010.80010.8001169,100
Mar 14, 20250.74160.80000.72000.78040.7804235,500
Mar 13, 20250.80000.80000.73480.76450.7645167,400
Mar 12, 20250.74000.80000.72340.77020.7702162,500
Mar 11, 20250.67000.75000.67000.74000.7400228,500
Mar 10, 20250.72600.75100.66760.69280.6928724,700
Mar 7, 20250.72900.75990.70000.72980.7298800,700
Mar 6, 20250.82000.85000.76500.78050.78054,240,100
Mar 5, 20250.92560.98640.89070.95500.9550266,200
Mar 4, 20250.91130.94860.87460.90200.9020307,900
Mar 3, 20251.02001.02000.90320.97070.9707486,000
Feb 28, 20250.94000.99000.92850.98000.9800384,100
Feb 27, 20250.95000.97990.90310.95520.9552307,600
Feb 26, 20250.92830.95000.86600.93030.9303248,900
Feb 25, 20250.90010.92850.81500.86520.8652417,100
Feb 24, 20250.94550.94550.87000.90610.9061303,300
Feb 21, 20250.96150.96750.91060.94000.9400428,600
Feb 20, 20250.98000.99570.95050.95650.9565329,500
Feb 19, 20251.03001.03001.00001.00001.0000337,600
Feb 18, 20251.12001.13500.95061.00001.0000813,000
Feb 14, 20251.13001.18981.11001.11001.1100337,000
Feb 13, 20251.10001.22001.10001.19001.1900984,500
Feb 12, 20251.12001.21001.11001.15001.1500814,600
Feb 11, 20251.21001.24001.11001.13001.1300859,200
Feb 10, 20251.20001.28001.20001.22001.2200738,000
Feb 7, 20251.29001.37001.24111.29001.2900722,000
Feb 6, 20251.23001.26001.16001.21001.2100730,900
Feb 5, 20251.29001.30001.22001.22001.2200599,400
Feb 4, 20251.25001.30001.21751.24001.2400731,600
Feb 3, 20251.31001.41951.23001.25001.25001,229,500
Jan 31, 20251.45001.52001.40001.44001.4400698,500
Jan 30, 20251.39001.54001.30001.41001.41001,392,000
Jan 29, 20251.49001.56001.36001.41001.41001,359,600
Jan 28, 20251.66001.72001.52001.54001.54001,002,400
Jan 27, 20251.65002.07001.62001.68001.68002,756,800
Jan 24, 20251.80002.03991.70001.79001.79002,851,800
Jan 23, 20252.64002.76001.85001.85001.85006,229,800
Jan 22, 20252.68002.92002.31002.40002.40003,463,300
Jan 21, 20253.42003.57002.80003.00003.00003,233,000
Jan 17, 20254.13004.13003.60003.60003.60002,325,800
Jan 16, 20254.29004.77003.65004.30004.30004,688,800
Jan 15, 20253.60994.89003.34094.24004.240018,470,900
Jan 14, 20254.55005.00003.17003.20003.200020,966,400
Jan 13, 20253.21504.96003.07004.13004.130057,601,900
Jan 10, 20251.89003.11001.80002.55002.550057,830,900
Jan 8, 20251.65003.49001.48001.68001.680071,229,400
Jan 7, 20251.59001.74001.45001.53001.53002,181,800
Jan 6, 20251.63001.65001.50001.60001.60003,522,300
Jan 3, 20251.76001.77001.28001.35001.35003,700,300
Jan 2, 20252.00002.25001.54001.75001.750032,177,100
Dec 31, 20241.74002.47991.18001.36001.360094,163,300
Dec 30, 20240.72800.79000.69950.78990.7899417,600
Dec 27, 20240.79000.80250.70000.74360.7436483,700
Dec 26, 20240.67900.78900.63000.78900.7890558,800
Dec 24, 20240.64000.67200.62800.64000.640044,000
Dec 23, 20240.62510.67900.62510.63960.6396141,900
Dec 20, 20240.63000.66970.61000.62930.6293277,200
Dec 19, 20240.61000.65450.59030.63000.6300400,500
Dec 18, 20240.61000.67990.60000.62890.6289275,800
Dec 17, 20240.60900.61000.58000.61000.6100135,000
Dec 16, 20240.62200.65310.60610.62000.620091,800
Dec 13, 20240.65100.65100.61010.63100.631087,100
Dec 12, 20240.63100.66100.61010.62760.627649,200
Dec 11, 20240.70000.70000.60950.64370.6437225,800
Dec 10, 20240.63820.75000.63000.68950.6895791,700
Dec 9, 20240.60200.64000.58500.62780.6278370,100
Dec 6, 20240.64740.66990.60760.61310.6131185,000
Dec 5, 20240.63210.69240.60000.64800.6480333,000
Dec 4, 20240.62510.67000.59100.60200.6020102,300
Dec 3, 20240.60800.68000.59000.59720.5972199,200
Dec 2, 20240.81300.81300.58000.60700.6070448,100
Nov 29, 20240.80580.82000.77000.78050.780522,700
Nov 27, 20240.79000.85000.76000.80700.8070113,700
Nov 26, 20240.66820.81000.64020.78600.7860227,900
Nov 25, 20240.61500.72930.61040.63100.6310113,500
Nov 22, 20240.69000.69990.57840.61700.6170370,700
Nov 21, 20240.75000.76500.68010.70000.700082,700
Nov 20, 20240.85000.85000.71010.74900.7490129,100
Nov 19, 20240.98300.98500.81000.85000.8500173,300
Nov 18, 20241.01001.04000.98000.98260.982641,000
Nov 15, 20241.00001.05000.98011.00001.000014,700
Nov 14, 20241.00001.04000.95010.98010.980130,000
Nov 13, 20241.03001.11000.90400.96010.960196,400
Nov 12, 20241.23001.23000.98001.06001.0600116,000
Nov 11, 20241.24001.32001.22001.25001.250054,600
Nov 8, 20241.26001.29001.23001.26001.26007,600
Nov 7, 20241.25001.29991.22001.25001.250013,200
Nov 6, 20241.31001.31001.22001.25001.250012,500
Nov 5, 20241.28571.28571.20001.21001.21007,000
Nov 4, 20241.34001.34001.23001.25501.255019,900
Nov 1, 20241.28291.32601.28001.31451.314520,700
Oct 31, 20241.33001.33001.21001.31001.310019,700
Oct 30, 20241.27001.29001.17001.24001.240014,500
Oct 29, 20241.21001.26011.14011.23001.230019,200
Oct 28, 20241.27001.35001.14001.25171.251727,700
Oct 25, 20241.31001.34991.29001.34991.349914,100
Oct 24, 20241.32001.35001.32001.33001.330012,200
Oct 23, 20241.40991.40991.33001.34001.34006,700
Oct 22, 20241.32001.38001.32001.34101.34109,500
Oct 21, 20241.43001.43001.29011.33201.332023,800
Oct 18, 20241.40001.47991.36761.42001.420026,500
Oct 17, 20241.39001.44421.32991.36001.360017,000
Oct 16, 20241.37651.41001.35001.41001.410010,300
Oct 15, 20241.32501.34001.30001.30001.300012,300
Oct 14, 20241.35001.40001.28011.33001.330012,200
Oct 11, 20241.31001.37001.31001.35001.350011,200
Oct 10, 20241.33981.35001.31501.33001.33008,700
Oct 9, 20241.36001.40441.31001.32001.320017,200
Oct 8, 20241.33431.43001.33431.37001.37008,900
Oct 7, 20241.31011.36001.31011.36001.36004,100
Oct 4, 20241.29001.42851.27851.38001.380027,100
Oct 3, 20241.37001.37001.31001.31001.31006,600
Oct 2, 20241.42501.44001.24001.37291.372928,000
Oct 1, 20241.36211.49001.36001.36001.36006,100
Sep 30, 20241.40001.43861.32601.43001.430012,600
Sep 27, 20241.39001.40001.30001.40001.400011,500
Sep 26, 20241.35001.37001.27501.33001.330013,700
Sep 25, 20241.29001.34001.27001.28001.280015,300
Sep 24, 20241.39001.42501.30011.32001.320015,500
Sep 23, 20241.46001.47001.32001.39001.390059,000
Sep 20, 20241.35001.44001.30001.44001.440037,000
Sep 19, 20241.34501.40001.31791.33001.33003,500
Sep 18, 20241.35501.35991.28001.30001.30008,400
Sep 17, 20241.33001.42001.32001.34001.34002,900
Sep 16, 20241.32001.37001.32001.33001.33006,800
Sep 13, 20241.36001.37631.31501.33001.330012,600
Sep 12, 20241.30001.44001.30001.31001.310018,800
Sep 11, 20241.36001.36011.32001.32001.32001,400
Sep 10, 20241.34001.38991.32011.34001.340010,900
Sep 9, 20241.37001.37001.29001.31001.31001,500
Sep 6, 20241.33001.39451.28001.28001.28008,500
Sep 5, 20241.26001.34871.26001.30001.300011,000
Sep 4, 20241.36001.36001.30001.30001.300011,900
Sep 3, 20241.38001.41941.35001.36501.365011,400
Aug 30, 20241.34001.39001.30001.36001.360019,000
Aug 29, 20241.28001.32001.27001.27001.270037,300
Aug 28, 20241.40001.40001.28001.28001.28006,200
Aug 27, 20241.35501.43841.35001.37001.370013,800
Aug 26, 20241.20001.49001.20001.35001.350060,900
Aug 23, 20241.27001.34001.25501.28001.280020,300
Aug 22, 20241.21001.30001.19001.23001.230014,500
Aug 21, 20241.28001.29191.21001.21001.210016,700
Aug 20, 20241.19001.30001.17001.29001.290094,100
Aug 19, 20241.11101.21371.11001.15001.15006,900
Aug 16, 20241.16411.21001.11001.11001.110027,400
Aug 15, 20241.22001.22001.11001.14001.140021,100
Aug 14, 20241.13001.18991.13001.15001.150020,500
Aug 13, 20241.08001.29501.07001.13001.130060,800
Aug 12, 20241.05001.09501.05001.05001.050011,400
Aug 9, 20241.09681.10001.05011.05021.05024,000
Aug 8, 20241.13001.14001.06001.06001.060020,800
Aug 7, 20241.10501.13981.07001.12001.120013,700
Aug 6, 20241.12941.14001.08001.12961.12964,000
Aug 5, 20241.06001.11481.05001.06791.067910,000
Aug 2, 20241.11501.14001.06001.09001.090019,000
Aug 1, 20241.15001.15001.09021.13001.130012,300
Jul 31, 20241.15001.15001.06011.08001.080061,400
Jul 30, 20241.17001.21501.15001.15001.150016,000
Jul 29, 20241.20001.20001.15001.16501.165014,300
Jul 26, 20241.17001.25001.17001.21001.21006,000
Jul 25, 20241.20001.23891.15001.17001.170024,100
Jul 24, 20241.21001.28221.17001.20001.20008,600
Jul 23, 20241.21431.28001.21001.25501.25508,100
Jul 22, 20241.24001.29201.22001.25001.250012,600
Jul 19, 20241.26001.31001.24001.24001.240010,100
Jul 18, 20241.28521.29001.26001.26001.26004,800
Jul 17, 20241.28001.31841.26621.29211.29214,700
Jul 16, 20241.31001.32001.29001.29001.29009,400
Jul 15, 20241.32291.32701.27001.29001.290016,800
Jul 12, 20241.32001.36001.30001.35001.350014,500
Jul 11, 20241.35001.40001.34001.34001.340011,700
Jul 10, 20241.35001.40001.32001.35001.35003,400
Jul 9, 20241.38001.38001.30151.31001.310013,100
Jul 8, 20241.40001.40001.33001.33001.33003,200
Jul 5, 20241.34001.38001.30011.38001.380014,500
Jul 3, 20241.34001.38201.33001.34001.34001,600
Jul 2, 20241.35001.35001.30001.31001.310010,400
Jul 1, 20241.37001.37011.33001.37001.370014,700
Jun 28, 20241.44001.44001.40001.41001.41007,800
Jun 27, 20241.37001.40001.35191.39001.39006,900
Jun 26, 20241.39001.40001.34501.36001.360015,400
Jun 25, 20241.40001.43001.38001.40001.400021,600
Jun 24, 20241.48001.56001.41001.41001.410026,100
Jun 21, 20241.53001.53001.46001.52001.520022,800
Jun 20, 20241.51001.56001.50001.50001.500032,100
Jun 18, 20241.62001.66001.53001.53001.530022,700
Jun 17, 20241.62001.65991.60501.61001.610017,500
Jun 14, 20241.62001.64991.61001.64971.649716,300
Jun 13, 20241.68001.68001.59001.62001.620031,300
Jun 12, 20241.66001.69001.60001.64001.640016,900
Jun 11, 20241.60001.66001.57671.66001.66008,500
Jun 10, 20241.53001.64991.53001.60001.600023,800
Jun 7, 20241.50001.58001.40201.58001.580065,900
Jun 6, 20241.58001.58001.50001.52001.520015,200
Jun 5, 20241.45001.63991.45001.60001.600048,500
Jun 4, 20241.42001.50851.40001.47001.470032,400
Jun 3, 20241.41001.45001.41001.45001.450014,800
May 31, 20241.45001.45001.40001.42001.420018,000
May 30, 20241.44001.46001.39001.43001.430046,600
May 29, 20241.49001.50451.44011.46001.460017,100
May 28, 20241.64001.64001.45501.49001.490052,900
May 24, 20241.55001.68001.55001.62001.620052,800
May 23, 20241.80001.80001.43001.49001.4900261,900
May 22, 20241.96002.14001.90012.04002.040073,400
May 21, 20241.80001.99001.75001.90001.9000112,100
May 20, 20241.71001.76001.66011.76001.760022,500
May 17, 20241.74001.74991.68001.71001.710012,700
May 16, 20241.72001.75001.69001.74001.740021,300
May 15, 20241.69001.73501.69001.72001.72009,800
May 14, 20241.61001.74001.61001.68001.680031,600
May 13, 20241.74001.74001.65001.69001.690029,400
May 10, 20241.74001.76001.63001.76001.760032,300
May 9, 20241.69001.74001.62001.71001.710022,200
May 8, 20241.68001.90001.61001.65001.650024,100
May 7, 20241.77001.78001.63001.63001.630031,300
May 6, 20241.64001.80001.60501.76001.760025,500
May 3, 20241.89002.00001.51001.60001.6000185,900
May 2, 20241.89001.96001.83001.92001.920026,400
May 1, 20242.25002.25281.75001.94001.9400125,200
Apr 30, 20241.99002.45001.96002.25902.2590404,900
Apr 29, 20241.64001.97001.64001.97001.970061,100
Apr 26, 20241.61001.67001.60501.67001.67006,300
Apr 25, 20241.57001.64001.57001.64001.64007,700
Apr 24, 20241.58001.67001.56001.65001.650018,300
Apr 23, 20241.48501.61001.45001.55001.550022,200
Apr 22, 20241.51001.54501.42001.54501.545019,000
Apr 19, 20241.58931.58931.49001.51001.510010,600
Apr 18, 20241.57501.58931.56001.58801.58803,600
Apr 17, 20241.54001.59001.54001.59001.59007,700
Apr 16, 20241.54001.61001.54001.58001.58006,600
Apr 15, 20241.59001.66001.57001.61001.610021,700
Apr 12, 20241.55001.62001.55001.58691.586925,300
Apr 11, 20241.59321.63001.51991.57001.570027,800
Apr 10, 20241.61001.64001.59071.64001.640021,200
Apr 9, 20241.65001.65001.55001.64001.640015,900
Apr 8, 20241.50001.66001.41001.65001.650077,500
Apr 5, 20241.53001.53001.47971.49011.490138,900

Related Tickers

BKYI BIO-key International, Inc.
0.7289
+1.24%
 
SUGP SU Group Holdings Limited
0.5782
-3.94%
 
IVDA Iveda Solutions, Inc.
2.4000
-8.40%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.0700
-4.46%
 
GFAI Guardforce AI Co., Limited
0.9036
-1.80%
 
KSCP Knightscope, Inc.
2.6700
+0.38%
 
BAERW Bridger Aerospace Group Holdings, Inc.
0.0400
-7.41%
 
ATWT ATWEC Technologies, Inc.
0.0007
-30.00%
 
AETH.CN Aether Global Innovations Corp.
0.0200
-33.33%
 
CIX CompX International Inc.
20.15
-0.84%