VerifyMe Inc (VRME)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0555 | -6.76829268293 | 0.82 | 0.85 | 0.6676 | 1208089 | 0.76181946 | CS |
| 4 | -0.3355 | -30.5 | 1.1 | 1.22 | 0.6676 | 624596 | 0.87945875 | CS |
| 12 | 0.1675 | 28.0569514238 | 0.597 | 5 | 0.5903 | 7481375 | 2.29379329 | CS |
| 26 | -0.5955 | -43.7867647059 | 1.36 | 5 | 0.5784 | 3355354 | 2.27371442 | CS |
| 52 | -0.6455 | -45.780141844 | 1.41 | 5 | 0.5784 | 1659696 | 2.26706 | CS |
| 156 | -2.2155 | -74.3456375839 | 2.98 | 5 | 0.5784 | 627208 | 2.17122234 | CS |
| 260 | -2.7155 | -78.0316091954 | 3.48 | 6.4 | 0.5784 | 438938 | 2.35906161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 0.7702 | 0.0302 | 4.08 | 0.7399 | 0.8 | 0.7234 | 155338 |
| 1741732500 | 0.74 | 0.0472 | 6.81 | 0.69675 | 0.75 | 0.6821 | 186149 |
| 1741646100 | 0.6928 | -0.037 | -5.07 | 0.74 | 0.751 | 0.6676 | 723233 |
| 1741390500 | 0.7298 | -0.0507 | -6.50 | 0.727 | 0.7599 | 0.7 | 794323 |
| 1741304100 | 0.7805 | -0.1745 | -18.27 | 0.8199999 | 0.85 | 0.765 | 4181401 |
| 1741217700 | 0.955 | 0.053 | 5.88 | 0.94 | 0.9864 | 0.8907 | 250760 |
| 1741131300 | 0.902 | -0.0687 | -7.08 | 0.93 | 0.9486 | 0.8746 | 300587 |
| 1741044900 | 0.9707 | -0.0093 | -0.95 | 1.01 | 1.02 | 0.9032 | 473739 |
| 1740785700 | 0.98 | 0.0248 | 2.60 | 0.96 | 0.99 | 0.9285 | 375915 |
| 1740699300 | 0.9552 | 0.0249 | 2.68 | 0.95 | 0.9799 | 0.9031 | 307588 |
| 1740612900 | 0.9303 | 0.0651 | 7.52 | 0.9282 | 0.95 | 0.866 | 244379 |
| 1740526500 | 0.8652 | -0.0409 | -4.51 | 0.8951 | 0.9061 | 0.8149999 | 415100 |
| 1740440100 | 0.9061 | -0.0339 | -3.61 | 0.940899 | 0.940899 | 0.87 | 300690 |
| 1740180900 | 0.94 | -0.0165 | -1.73 | 0.9678 | 0.9678 | 0.9106 | 424490 |
| 1740094500 | 0.9565 | -0.0485 | -4.83 | 0.98 | 0.99 | 0.9505 | 318784 |
| 1740008100 | 1.0049999 | 0 | 0.50 | 1.03 | 1.03 | 1 | 337492 |
| 1739921700 | 1 | -0.11 | -9.91 | 1.1205 | 1.1299999 | 0.9506 | 765875 |
| 1739576100 | 1.11 | -0.08 | -6.72 | 1.1448 | 1.1898 | 1.11 | 327151 |
| 1739489700 | 1.19 | 0.04 | 3.48 | 1.1 | 1.22 | 1.1 | 984323 |
| 1739403300 | 1.15 | 0.02 | 1.77 | 1.1107 | 1.21 | 1.11 | 791636 |
| 1739316900 | 1.1299999 | -0.09 | -7.38 | 1.21 | 1.24 | 1.11 | 836685 |
| 1739230500 | 1.22 | -0.07 | -5.43 | 1.2 | 1.28 | 1.2 | 737445 |
| 1738971300 | 1.29 | 0.08 | 6.61 | 1.29 | 1.37 | 1.2411 | 687020 |
| 1738884900 | 1.21 | -0.01 | -0.82 | 1.23 | 1.26 | 1.16 | 730973 |
| 1738798500 | 1.22 | -0.02 | -1.61 | 1.29 | 1.3 | 1.22 | 599414 |
| 1738712100 | 1.24 | -0.01 | -0.80 | 1.3 | 1.3 | 1.2175 | 716055 |
| 1738625700 | 1.25 | -0.19 | -13.19 | 1.34 | 1.4195 | 1.23 | 1152323 |
| 1738366500 | 1.44 | 0.03 | 2.13 | 1.45 | 1.52 | 1.4 | 686478 |
| 1738280100 | 1.41 | 0 | 0.00 | 1.3899999 | 1.54 | 1.3 | 1383335 |
| 1738193700 | 1.41 | -0.13 | -8.44 | 1.49 | 1.56 | 1.36 | 1355295 |
| 1738107300 | 1.54 | -0.14 | -8.33 | 1.66 | 1.72 | 1.52 | 994695 |
| 1738020900 | 1.68 | -0.11 | -6.15 | 1.65 | 2.07 | 1.62 | 2723891 |
| 1737761700 | 1.79 | -0.61 | -25.42 | 1.8 | 2.0399 | 1.7 | 2822409 |
| 1737675300 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1737588900 | 2.4 | -0.6 | -20.00 | 2.68 | 2.7887 | 2.31 | 3238194 |
| 1737502500 | 3 | -0.6 | -16.67 | 3.46 | 3.57 | 2.8 | 3121932 |
| 1737156900 | 3.6 | -0.7 | -16.28 | 4.13 | 4.13 | 3.6 | 2303002 |
| 1737070500 | 4.3 | 0.06 | 1.42 | 4.29 | 4.7699999 | 3.65 | 4669307 |
| 1736984100 | 4.24 | 1.04 | 32.50 | 3.6099 | 4.89 | 3.3409 | 18355244 |
| 1736897700 | 3.2 | -0.93 | -22.52 | 4.55 | 5 | 3.17 | 20945305 |
| 1736811300 | 4.13 | 1.58 | 61.96 | 3.215 | 4.96 | 3.07 | 57454875 |
| 1736552100 | 2.55 | 0.87 | 51.79 | 1.915 | 3.11 | 1.91 | 57649951 |
| 1736379300 | 1.68 | 0.15 | 9.80 | 1.61 | 3.49 | 1.48 | 71073732 |
| 1736292900 | 1.53 | -0.07 | -4.38 | 1.56 | 1.74 | 1.45 | 2071129 |
| 1736206500 | 1.6 | 0.25 | 18.52 | 1.565 | 1.62 | 1.5 | 3417652 |
| 1735947300 | 1.35 | -0.4 | -22.86 | 1.62 | 1.69 | 1.28 | 3515678 |
| 1735860900 | 1.75 | 0.39 | 28.68 | 2 | 2.25 | 1.54 | 31922004 |
| 1735688100 | 1.36 | 0.57 | 72.17 | 1.74 | 2.4799 | 1.18 | 93903371 |
| 1735601700 | 0.7899 | 0.0463 | 6.23 | 0.7436 | 0.79 | 0.6995 | 394226 |
| 1735342500 | 0.7436 | -0.0454 | -5.75 | 0.797 | 0.797 | 0.7 | 451882 |
| 1735256100 | 0.789 | 0.1493 | 23.34 | 0.679 | 0.789 | 0.63 | 560263 |
| 1735077840 | 0.6397 | 0.0001001 | 0.02 | 0.64 | 0.672 | 0.628 | 43973 |
| 1734996900 | 0.6395999 | 0.0102999 | 1.64 | 0.6251 | 0.679 | 0.6251 | 141969 |
| 1734737700 | 0.6293 | -0.0007 | -0.11 | 0.62 | 0.6697 | 0.61 | 276456 |
| 1734651300 | 0.63 | 0.0011 | 0.17 | 0.597 | 0.6545 | 0.5903 | 399117 |
| 1734564900 | 0.6289 | 0.0189 | 3.10 | 0.6064 | 0.6798999 | 0.6 | 264161 |
| 1734478500 | 0.61 | -0.01 | -1.61 | 0.609 | 0.61 | 0.58 | 134873 |
| 1734392100 | 0.62 | -0.011 | -1.74 | 0.622 | 0.6531 | 0.6061 | 91808 |
| 1734132900 | 0.631 | 0.0034 | 0.54 | 0.6366 | 0.65 | 0.6101 | 81407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
