VERB

Verb Technology Historical Data

VERB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 1.14 -0.08 -6.56% 1.24 1.24 1.10 351,276
Jan 26 2022 1.22 0.09 7.96% 1.20 1.25 1.17 835,966
Jan 25 2022 1.13 0.00 0.0% 1.09 1.15 1.08 396,964
Jan 24 2022 1.13 0.00 0.0% 1.0844 1.15 1.05 753,431
Jan 21 2022 1.13 -0.06 -5.04% 1.18 1.19 1.12 556,953
Jan 20 2022 1.19 0.01 0.85% 1.2145 1.25 1.18 402,636
Jan 19 2022 1.18 -0.10 -7.81% 1.24 1.28 1.18 601,695
Jan 18 2022 1.28 -0.09 -6.57% 1.35 1.36 1.27 594,406
Jan 17 2022 1.37 0.00 +0.00% 1.34 1.4196 1.31 0
Jan 14 2022 1.37 0.09 7.03% 1.34 1.4196 1.31 845,287
Jan 13 2022 1.28 -0.12 -8.57% 1.42 1.43 1.28 546,334
Jan 12 2022 1.40 0.17 13.36% 1.26 1.44 1.22 906,660
Jan 11 2022 1.235 0.03 2.07% 1.20 1.26 1.20 186,539
Jan 10 2022 1.21 0.00 0.0% 1.20 1.23 1.18 443,666
Jan 07 2022 1.21 0.02 1.68% 1.18 1.2411 1.18 351,957
Jan 06 2022 1.19 -0.02 -1.65% 1.19 1.23 1.17 389,323
Jan 05 2022 1.21 -0.06 -4.72% 1.26 1.29 1.18 686,279
Jan 04 2022 1.27 -0.04 -3.05% 1.31 1.35 1.25 368,997
Jan 03 2022 1.31 0.07 5.65% 1.25 1.3279 1.25 569,555
Dec 31 2021 1.24 -0.05 -3.88% 1.30 1.35 1.24 1,161,471
Dec 30 2021 1.29 0.04 3.2% 1.25 1.32 1.25 1,194,467
Dec 29 2021 1.25 -0.09 -6.72% 1.32 1.37 1.25 1,486,407
Dec 28 2021 1.34 -0.05 -3.6% 1.39 1.402 1.31 868,386
Dec 27 2021 1.39 -0.02 -1.42% 1.44 1.45 1.37 549,704
Dec 24 2021 1.41 0.00 +0.00% 1.41 1.44 1.38 0
Dec 23 2021 1.41 0.03 2.17% 1.41 1.44 1.38 614,323
Dec 22 2021 1.38 -0.02 -1.43% 1.39 1.41 1.36 397,929
Dec 21 2021 1.40 0.02 1.45% 1.39 1.43 1.388 418,241
Dec 20 2021 1.38 -0.03 -2.13% 1.36 1.41 1.32 569,582
Dec 17 2021 1.41 -0.07 -4.73% 1.40 1.50 1.40 837,171
Dec 16 2021 1.48 -0.07 -4.52% 1.53 1.59 1.4436 657,986
Dec 15 2021 1.55 0.01 0.65% 1.53 1.57 1.44 1,040,487
Dec 14 2021 1.54 -0.07 -4.35% 1.56 1.6072 1.515 545,244
Dec 13 2021 1.61 -0.01 -0.62% 1.62 1.67 1.57 592,771
Dec 10 2021 1.62 0.02 1.25% 1.60 1.69 1.57 425,491
Dec 09 2021 1.60 -0.09 -5.33% 1.66 1.72 1.5967 676,735
Dec 08 2021 1.69 0.15 9.74% 1.55 1.80 1.51 1,676,893
Dec 07 2021 1.54 0.09 6.21% 1.50 1.60 1.4723 788,935
Dec 06 2021 1.45 0.03 2.11% 1.44 1.45 1.34 763,312
Dec 03 2021 1.42 -0.08 -5.33% 1.47 1.47 1.39 649,354
Dec 02 2021 1.50 0.07 4.9% 1.41 1.50 1.40 911,125
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 0.00 +0.00% 1.44 1.54 1.44 0
Nov 26 2021 1.51 -0.04 -2.58% 1.44 1.54 1.44 526,669
Nov 25 2021 1.55 0.00 +0.00% 1.39 1.60 1.37 0
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 0.00 +0.00% 1.90 1.92 1.79 0
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 0.00 +0.00% 2.0083 2.0083 1.92 0
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
Nov 01 2021 2.14 0.07 3.38% 2.08 2.15 2.02 1,109,022


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.