Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verifyme Inc (NQ: VRME )

1.490 -0.130 (-8.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 1.900 1.900 1.800 1.860 37,668 -0.02(-1.06%)
May 05, 2023 1.905 1.920 1.822 1.880 13,501 +0.02(+1.08%)
May 04, 2023 1.802 1.901 1.790 1.860 17,053 +0.06(+3.33%)
May 03, 2023 1.840 1.850 1.790 1.800 9,734 -0.02(-1.10%)
May 02, 2023 1.830 1.878 1.770 1.820 11,713 -0.02(-1.09%)
May 01, 2023 1.810 1.890 1.810 1.840 41,960 +0.06(+3.34%)
Apr 28, 2023 1.760 1.796 1.750 1.780 10,448 +0.04(+2.33%)
Apr 27, 2023 1.550 1.770 1.550 1.740 64,241 +0.14(+8.75%)
Apr 26, 2023 1.590 1.650 1.560 1.600 11,828 -0.01(-0.62%)
Apr 25, 2023 1.720 1.750 1.570 1.610 34,135 -0.10(-5.85%)
Apr 24, 2023 1.720 1.770 1.710 1.710 7,238 -0.03(-1.72%)
Apr 21, 2023 1.730 1.790 1.710 1.740 19,743 -0.02(-1.14%)
Apr 20, 2023 1.760 1.810 1.750 1.760 14,440 -0.01(-0.59%)
Apr 19, 2023 1.790 1.799 1.719 1.770 15,508 -0.02(-1.09%)
Apr 18, 2023 1.800 1.810 1.720 1.790 23,636 +0.06(+3.77%)
Apr 17, 2023 1.760 1.775 1.670 1.725 16,075 -0.06(-3.63%)
Apr 14, 2023 1.910 1.910 1.730 1.790 16,794 -0.06(-3.24%)
Apr 13, 2023 1.830 1.940 1.760 1.850 56,040 +0.07(+3.64%)
Apr 12, 2023 1.880 1.880 1.770 1.785 14,039 -0.03(-1.38%)
Apr 11, 2023 1.880 1.911 1.798 1.810 30,908 -0.04(-2.16%)
Apr 10, 2023 1.770 1.890 1.770 1.850 32,772 +0.00(+0.00%)
Apr 06, 2023 1.950 1.950 1.810 1.850 9,161 -0.07(-3.65%)
Apr 05, 2023 1.850 1.991 1.760 1.920 46,646 +0.08(+4.35%)
Apr 04, 2023 2.050 2.110 1.840 1.840 88,786 -0.17(-8.46%)
Apr 03, 2023 1.960 2.120 1.960 2.010 151,155 +0.09(+4.69%)
Mar 31, 2023 1.770 1.930 1.700 1.920 136,900 +0.34(+21.52%)
Mar 30, 2023 1.580 1.650 1.570 1.580 18,314 +0.01(+0.64%)
Mar 29, 2023 1.540 1.635 1.540 1.570 31,447 -0.05(-3.09%)
Mar 28, 2023 1.670 1.743 1.591 1.620 47,995 +0.06(+3.85%)
Mar 27, 2023 1.530 1.630 1.520 1.560 19,630 +0.05(+3.31%)
Mar 24, 2023 1.460 1.575 1.460 1.510 30,691 +0.01(+0.67%)
Mar 23, 2023 1.555 1.555 1.470 1.500 5,879 +0.00(+0.00%)
Mar 22, 2023 1.500 1.540 1.500 1.500 5,271 -0.06(-3.85%)
Mar 21, 2023 1.560 1.610 1.560 1.560 1,411 -0.02(-1.27%)
Mar 20, 2023 1.670 1.770 1.530 1.580 23,647 -0.15(-8.67%)
Mar 17, 2023 1.760 1.790 1.626 1.730 22,968 -0.04(-2.26%)
Mar 16, 2023 1.720 1.780 1.720 1.770 28,799 -0.07(-3.80%)
Mar 15, 2023 1.790 1.840 1.691 1.840 13,126 +0.08(+4.55%)
Mar 14, 2023 1.870 1.870 1.710 1.760 11,809 +0.00(+0.00%)
Mar 13, 2023 1.750 1.800 1.700 1.760 11,735 -0.02(-1.12%)
Mar 10, 2023 1.680 1.780 1.650 1.780 5,652 +0.07(+4.09%)
Mar 09, 2023 1.640 1.780 1.630 1.710 14,489 +0.09(+5.55%)
Mar 08, 2023 1.630 1.640 1.620 1.620 4,447 -0.01(-0.45%)
Mar 07, 2023 1.700 1.700 1.600 1.627 15,669 -0.10(-5.93%)
Mar 06, 2023 1.820 1.820 1.710 1.730 13,135 -0.01(-0.57%)
Mar 03, 2023 1.720 1.755 1.690 1.740 8,403 +0.01(+0.87%)
Mar 02, 2023 1.712 1.760 1.710 1.725 10,810 -0.00(-0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.