Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

VerifyMe, Inc. - Common Stock (NQ:VRME)

1.210 -0.180 (-12.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.100 1.245 1.100 1.210 5,031,318 -0.18(-12.95%)
Jul 31, 2025 1.230 1.480 1.040 1.390 174,799,136 +0.70(+102.56%)
Jul 30, 2025 0.7005 0.7044 0.6750 0.6862 15,375,170 -0.01(-1.99%)
Jul 29, 2025 0.7300 0.7300 0.6969 0.7001 64,944 -0.01(-1.95%)
Jul 28, 2025 0.7360 0.7419 0.7140 0.7140 19,231 -0.03(-3.76%)
Jul 25, 2025 0.7500 0.7530 0.7140 0.7419 59,478 +0.01(+1.63%)
Jul 24, 2025 0.7400 0.7498 0.7256 0.7300 42,134 -0.02(-2.67%)
Jul 23, 2025 0.7679 0.7735 0.7300 0.7500 31,502 -0.00(-0.13%)
Jul 22, 2025 0.7750 0.7899 0.7448 0.7510 115,682 -0.01(-1.25%)
Jul 21, 2025 0.7200 0.7747 0.7200 0.7605 135,761 +0.03(+3.60%)
Jul 18, 2025 0.7300 0.7470 0.7000 0.7341 62,539 +0.02(+2.24%)
Jul 17, 2025 0.7200 0.7500 0.7150 0.7180 78,158 +0.01(+0.70%)
Jul 16, 2025 0.7252 0.7325 0.7010 0.7130 80,101 -0.03(-3.62%)
Jul 15, 2025 0.7500 0.7500 0.7262 0.7398 19,420 -0.00(-0.48%)
Jul 14, 2025 0.7275 0.7566 0.7275 0.7434 54,227 -0.01(-0.88%)
Jul 11, 2025 0.7100 0.7500 0.7100 0.7500 73,174 +0.03(+3.99%)
Jul 10, 2025 0.7208 0.7345 0.7200 0.7212 59,841 -0.01(-1.81%)
Jul 09, 2025 0.7330 0.7405 0.7193 0.7345 71,889 +0.00(+0.11%)
Jul 08, 2025 0.7358 0.7701 0.7336 0.7337 35,920 -0.00(-0.41%)
Jul 07, 2025 0.7499 0.7599 0.7300 0.7367 22,739 -0.01(-1.77%)
Jul 03, 2025 0.7500 0.7900 0.7500 0.7500 35,984 -0.00(-0.46%)
Jul 02, 2025 0.7600 0.7689 0.7500 0.7535 12,188 +0.01(+0.87%)
Jul 01, 2025 0.7535 0.7900 0.7450 0.7470 36,546 -0.01(-0.86%)
Jun 30, 2025 0.7270 0.7747 0.7270 0.7535 41,863 +0.00(+0.47%)
Jun 27, 2025 0.7700 0.7900 0.7500 0.7500 59,151 -0.02(-2.53%)
Jun 26, 2025 0.7300 0.7781 0.7300 0.7695 22,820 +0.03(+4.62%)
Jun 25, 2025 0.7200 0.7682 0.7200 0.7355 31,216 +0.01(+1.63%)
Jun 24, 2025 0.6980 0.7350 0.6980 0.7237 42,062 +0.02(+3.28%)
Jun 23, 2025 0.7600 0.7781 0.7005 0.7007 99,873 -0.03(-4.73%)
Jun 20, 2025 0.7170 0.7581 0.7100 0.7355 74,112 -0.02(-2.98%)
Jun 18, 2025 0.7791 0.7791 0.7500 0.7581 26,132 -0.02(-2.71%)
Jun 17, 2025 0.7970 0.7970 0.7500 0.7792 36,882 +0.02(+2.49%)
Jun 16, 2025 0.7538 0.7699 0.7411 0.7603 37,020 +0.02(+2.59%)
Jun 13, 2025 0.7200 0.7627 0.7200 0.7411 54,358 +0.00(+0.47%)
Jun 12, 2025 0.7900 0.7900 0.7376 0.7376 58,760 -0.05(-6.63%)
Jun 11, 2025 0.7900 0.7925 0.7640 0.7900 43,490 -0.01(-1.25%)
Jun 10, 2025 0.8000 0.8250 0.7611 0.8000 77,596 -0.00(-0.60%)
Jun 09, 2025 0.8200 0.8315 0.7933 0.8048 40,099 -0.02(-1.93%)
Jun 06, 2025 0.8150 0.8400 0.7900 0.8206 118,482 +0.03(+3.22%)
Jun 05, 2025 0.8100 0.8100 0.7800 0.7950 85,176 -0.01(-1.29%)
Jun 04, 2025 0.7500 0.8186 0.7315 0.8054 98,983 +0.06(+7.40%)
Jun 03, 2025 0.7300 0.7500 0.7250 0.7499 42,671 +0.03(+3.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.