1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Verb Technology Company Inc (VERB)
  7. Historical

VERB

Verb Technology Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Verb Technology Company Inc VERB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -7.19% 1.42 19:47:56
Open Price Low Price High Price Close Price Prev Close
1.53 1.42 1.55 1.43 1.53
more quote information »

VERB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.391.601.371.53860,4140.032.16%
1 Month2.122.141.371.791,824,411-0.70-33.02%
3 Months1.93842.341.371.961,863,305-0.5184-26.74%
6 Months1.233.971.122.477,900,9550.1915.45%
1 Year1.093.970.9199992.334,783,1790.3330.28%
3 Years8.3018.710.722.261,872,896-6.88-82.89%
5 Years8.3018.710.722.261,872,896-6.88-82.89%

VERB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 1.43 -0.10 -6.54% 1.53 1.55 1.42 758,099
Nov 30 2021 1.53 0.01 0.66% 1.52 1.57 1.47 829,819
Nov 29 2021 1.52 0.01 0.66% 1.52 1.57 1.46 658,702
Nov 26 2021 1.51 -0.04 -2.58% 1.44 1.54 1.44 526,669
Nov 24 2021 1.55 0.12 8.39% 1.39 1.60 1.37 1,426,464
Nov 23 2021 1.43 -0.09 -5.92% 1.50 1.51 1.40 1,917,444
Nov 22 2021 1.52 -0.04 -2.56% 1.64 1.64 1.43 1,666,265
Nov 19 2021 1.56 -0.08 -4.88% 1.6922 1.70 1.46 4,016,861
Nov 18 2021 1.64 -0.16 -8.89% 1.80 1.81 1.63 2,323,132
Nov 17 2021 1.80 -0.22 -10.89% 1.90 1.92 1.79 3,334,984
Nov 16 2021 2.02 0.03 1.51% 2.13 2.14 1.95 5,862,196
Nov 15 2021 1.99 0.11 5.85% 1.90 2.00 1.83 3,337,196
Nov 12 2021 1.88 0.03 1.62% 1.84 1.88 1.8001 763,708
Nov 11 2021 1.85 0.04 2.21% 1.82 1.9179 1.81 718,519
Nov 10 2021 1.81 -0.08 -4.23% 1.85 1.869 1.785 1,573,806
Nov 09 2021 1.89 -0.01 -0.53% 1.90 1.92 1.81 1,160,287
Nov 08 2021 1.90 -0.09 -4.52% 1.98 1.99 1.885 1,401,413
Nov 05 2021 1.99 -0.01 -0.5% 2.0083 2.0083 1.92 1,000,395
Nov 04 2021 2.00 -0.04 -1.96% 2.03 2.07 1.95 1,225,240
Nov 03 2021 2.04 -0.07 -3.32% 2.12 2.12 2.02 920,716
Nov 02 2021 2.11 -0.03 -1.4% 2.11 2.13 2.07 899,104
See More Historical Prices »


Your Recent History
NASDAQ
VERB
Verb Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.