Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Verifyme Inc (NQ: VRME )

0.7000 -0.0490 (-6.54%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	0.7500	0.7650	0.6801	0.7000	82,754	-0.05(-6.54%)
Nov 20, 2024	0.8500	0.8500	0.7101	0.7490	129,067	-0.10(-11.88%)
Nov 19, 2024	0.9830	0.9850	0.8100	0.8500	173,301	-0.13(-13.49%)
Nov 18, 2024	1.010	1.040	0.9800	0.9826	40,954	-0.02(-1.74%)
Nov 15, 2024	1.000	1.050	0.9801	1.000	14,664	+0.02(+2.03%)
Nov 14, 2024	1.000	1.040	0.9501	0.9801	30,038	+0.02(+2.08%)
Nov 13, 2024	1.030	1.110	0.9040	0.9601	95,358	-0.10(-9.42%)
Nov 12, 2024	1.230	1.230	0.9800	1.060	116,039	-0.19(-15.20%)
Nov 11, 2024	1.240	1.320	1.220	1.250	44,393	-0.01(-0.79%)
Nov 08, 2024	1.260	1.290	1.230	1.260	7,595	+0.01(+0.80%)
Nov 07, 2024	1.250	1.300	1.220	1.250	13,209	+0.00(+0.00%)
Nov 06, 2024	1.310	1.310	1.220	1.250	12,484	+0.04(+3.31%)
Nov 05, 2024	1.286	1.286	1.200	1.210	7,024	-0.04(-3.59%)
Nov 04, 2024	1.340	1.340	1.230	1.255	19,882	-0.06(-4.53%)
Nov 01, 2024	1.283	1.326	1.280	1.315	20,731	+0.00(+0.34%)
Oct 31, 2024	1.330	1.330	1.210	1.310	19,693	+0.07(+5.65%)
Oct 30, 2024	1.270	1.290	1.170	1.240	14,468	+0.01(+0.81%)
Oct 29, 2024	1.210	1.260	1.140	1.230	19,210	-0.02(-1.73%)
Oct 28, 2024	1.270	1.350	1.140	1.252	27,749	-0.10(-7.27%)
Oct 25, 2024	1.310	1.350	1.290	1.350	14,058	+0.02(+1.50%)
Oct 24, 2024	1.320	1.350	1.320	1.330	11,478	-0.01(-0.75%)
Oct 23, 2024	1.410	1.410	1.330	1.340	6,675	-0.00(-0.07%)
Oct 22, 2024	1.320	1.380	1.320	1.341	9,473	+0.01(+0.68%)
Oct 21, 2024	1.430	1.430	1.290	1.332	23,813	-0.09(-6.20%)
Oct 18, 2024	1.400	1.480	1.368	1.420	26,533	+0.06(+4.41%)
Oct 17, 2024	1.390	1.444	1.330	1.360	17,049	-0.05(-3.55%)
Oct 16, 2024	1.380	1.410	1.350	1.410	10,328	+0.11(+8.46%)
Oct 15, 2024	1.330	1.340	1.300	1.300	12,346	-0.03(-2.26%)
Oct 14, 2024	1.350	1.400	1.280	1.330	12,205	-0.02(-1.48%)
Oct 11, 2024	1.310	1.370	1.310	1.350	11,154	+0.02(+1.50%)
Oct 10, 2024	1.340	1.350	1.315	1.330	8,694	+0.01(+0.76%)
Oct 09, 2024	1.360	1.404	1.310	1.320	17,199	-0.05(-3.65%)
Oct 08, 2024	1.334	1.430	1.334	1.370	8,907	+0.01(+0.74%)
Oct 07, 2024	1.310	1.360	1.310	1.360	4,088	-0.02(-1.45%)
Oct 04, 2024	1.290	1.429	1.278	1.380	27,111	+0.07(+5.34%)
Oct 03, 2024	1.370	1.370	1.310	1.310	6,612	-0.06(-4.58%)
Oct 02, 2024	1.425	1.440	1.240	1.373	27,984	+0.01(+0.95%)
Oct 01, 2024	1.360	1.490	1.360	1.360	6,135	-0.07(-4.90%)
Sep 30, 2024	1.400	1.439	1.326	1.430	12,614	+0.03(+2.14%)
Sep 27, 2024	1.390	1.400	1.300	1.400	11,489	+0.07(+5.26%)
Sep 26, 2024	1.350	1.370	1.275	1.330	13,695	+0.05(+3.91%)
Sep 25, 2024	1.290	1.340	1.270	1.280	15,333	-0.04(-3.03%)
Sep 24, 2024	1.390	1.425	1.300	1.320	15,518	-0.07(-5.04%)
Sep 23, 2024	1.460	1.470	1.320	1.390	58,976	-0.05(-3.47%)
Sep 20, 2024	1.350	1.440	1.300	1.440	37,007	+0.11(+8.27%)
Sep 19, 2024	1.345	1.400	1.318	1.330	3,539	+0.03(+2.31%)
Sep 18, 2024	1.355	1.360	1.280	1.300	8,378	-0.04(-2.99%)
Sep 17, 2024	1.330	1.420	1.320	1.340	2,917	+0.01(+0.75%)
Sep 16, 2024	1.320	1.370	1.320	1.330	6,806	+0.00(+0.00%)
Sep 13, 2024	1.360	1.376	1.315	1.330	12,583	+0.02(+1.53%)
Sep 12, 2024	1.300	1.440	1.300	1.310	18,766	-0.01(-0.76%)
Sep 11, 2024	1.360	1.360	1.320	1.320	1,395	-0.02(-1.49%)
Sep 10, 2024	1.340	1.390	1.320	1.340	10,909	+0.03(+2.29%)
Sep 09, 2024	1.370	1.370	1.290	1.310	1,459	+0.03(+2.34%)
Sep 06, 2024	1.330	1.395	1.280	1.280	8,503	-0.02(-1.54%)
Sep 05, 2024	1.260	1.349	1.260	1.300	10,962	+0.00(+0.00%)
Sep 04, 2024	1.360	1.360	1.300	1.300	11,421	-0.06(-4.76%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Verifyme Inc (NQ: VRME )

Historical Prices