Verb Technology Historical Data - VERB

VERB Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 1.425 0.04 2.89% 1.40 1.53 1.3327 129,072
Apr 01 2020 1.385 0.10 7.78% 1.69 1.80 1.31 291,314
Mar 31 2020 1.285 0.16 13.72% 1.15 1.38 1.15 237,283
Mar 30 2020 1.13 0.02 1.79% 1.08 1.1431 1.08 45,760
Mar 27 2020 1.1101 -0.04 -3.06% 1.09 1.1215 1.05 128,509
Mar 26 2020 1.1451 -0.01 -1.28% 1.15 1.15 1.12 96,424
Mar 25 2020 1.16 0.11 10.48% 1.05 1.25 1.05 185,396
Mar 24 2020 1.05 0.00 -0.01% 1.07 1.1333 1.05 185,813
Mar 23 2020 1.0501 -0.03 -2.77% 1.09 1.185 1.015 102,703
Mar 20 2020 1.08 -0.07 -6.09% 1.15 1.25 1.05 47,009
Mar 19 2020 1.15 0.20 20.58% 0.96 1.16 0.9597 117,819
Mar 18 2020 0.9537 -0.1463 -13.3% 1.06 1.1202 0.90 228,258
Mar 17 2020 1.10 0.01 0.93% 1.08 1.1608 1.05 148,702
Mar 16 2020 1.0899 -0.15 -12.2% 1.15 1.15 1.08 83,728
Mar 13 2020 1.2414 0.17 16.3% 1.17 1.25 1.07 98,826
Mar 12 2020 1.0674 -0.19 -15.29% 1.26 1.295 1.05 235,668
Mar 11 2020 1.26 -0.05 -3.82% 1.31 1.3399 1.26 93,746
Mar 10 2020 1.31 0.06 4.84% 1.37 1.37 1.26 144,023
Mar 09 2020 1.2495 -0.16 -11.31% 1.40 1.45 1.21 107,849
Mar 06 2020 1.4088 -0.14 -9.11% 1.53 1.5699 1.40 98,058
Mar 05 2020 1.55 0.03 1.97% 1.53 1.55 1.51 70,927
Mar 04 2020 1.52 -0.01 -0.82% 1.55 1.58 1.52 86,730
Mar 03 2020 1.5325 -0.06 -3.61% 1.55 1.58 1.51 101,062
Mar 02 2020 1.5899 -0.03 -1.84% 1.61 1.6199 1.58 77,890
Feb 28 2020 1.6197 0.06 3.89% 1.51 1.63 1.39 261,164
Feb 27 2020 1.559 0.04 2.57% 1.52 1.68 1.41 183,831
Feb 26 2020 1.52 -0.34 -18.28% 1.61 1.73 1.50 433,040
Feb 25 2020 1.8601 -0.04 -2.14% 1.93 2.10 1.80 225,831
Feb 24 2020 1.9008 -0.21 -9.91% 2.01 2.10 1.83 305,498
Feb 21 2020 2.11 0.31 17.41% 1.79 2.19 1.7001 400,042
Feb 20 2020 1.7971 0.00 -0.16% 1.80 1.94 1.66 233,658
Feb 19 2020 1.7999 0.21 13.56% 1.58 1.90 1.58 453,164
Feb 18 2020 1.585 0.04 2.9% 1.57 1.61 1.50 135,266
Feb 17 2020 1.5403 0.00 +0.00% 1.49 1.585 1.40 0
Feb 14 2020 1.5403 0.05 3.38% 1.49 1.585 1.40 204,965
Feb 13 2020 1.49 -0.01 -0.67% 1.45 1.53 1.45 101,874
Feb 12 2020 1.50 0.01 0.98% 1.54 1.55 1.42 107,754
Feb 11 2020 1.4854 -0.05 -3.55% 1.50 1.57 1.41 71,481
Feb 10 2020 1.54 0.01 0.65% 1.46 1.60 1.46 107,174
Feb 07 2020 1.53 -0.03 -1.92% 1.57 1.63 1.40 158,161
Feb 06 2020 1.56 0.06 4.0% 1.53 1.59 1.4166 71,310
Feb 05 2020 1.50 0.04 2.74% 1.51 1.74 1.45 276,999
Feb 04 2020 1.46 0.11 8.15% 1.36 1.50 1.33 42,755
Feb 03 2020 1.35 -0.02 -1.46% 1.38 1.41 1.3414 41,645
Jan 31 2020 1.37 0.00 0.0% 1.37 1.3845 1.33 64,839
Jan 30 2020 1.37 0.02 1.48% 1.35 1.40 1.2848 111,901
Jan 29 2020 1.35 -0.06 -4.26% 1.38 1.43 1.29 108,473
Jan 28 2020 1.41 -0.04 -2.76% 1.48 1.48 1.38 111,625
Jan 27 2020 1.45 -0.03 -2.27% 1.48 1.52 1.44 100,219
Jan 24 2020 1.4837 -0.04 -2.39% 1.53 1.55 1.47 78,912
Jan 23 2020 1.52 0.02 1.33% 1.51 1.55 1.50 93,475
Jan 22 2020 1.50 0.02 1.35% 1.50 1.55 1.4926 156,888
Jan 21 2020 1.48 0.04 2.78% 1.48 1.65 1.45 159,931
Jan 20 2020 1.44 0.00 +0.00% 1.50 1.5236 1.40 0
Jan 17 2020 1.44 -0.07 -4.64% 1.50 1.5236 1.40 50,851
Jan 16 2020 1.51 0.05 3.42% 1.50 1.55 1.46 121,087
Jan 15 2020 1.46 -0.06 -3.95% 1.52 1.57 1.4347 126,146
Jan 14 2020 1.52 0.13 9.35% 1.37 1.54 1.37 122,498
Jan 13 2020 1.39 -0.11 -7.33% 1.48 1.50 1.31 135,249
Jan 10 2020 1.4999 -0.02 -1.32% 1.54 1.54 1.46 118,239
Jan 09 2020 1.52 0.00 0.24% 1.56 1.60 1.46 173,432
Jan 08 2020 1.5163 0.00 -0.24% 1.47 1.55 1.45 180,080
Jan 07 2020 1.52 -0.09 -5.59% 1.59 1.5991 1.45 157,546
Jan 06 2020 1.61 -0.10 -5.85% 1.79 1.79 1.45 440,494


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.