VERB

Verb Technology Historical Data

Company Name Stock Ticker Symbol Market Type
Verb Technology Company Inc VERB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0094 -1.89% 0.488 19:46:10
Open Price Low Price High Price Close Price Prev Close
0.4985 0.46 0.5099 0.4894 0.4974
more quote information »

VERB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.520.548550.460.50790532,028,528-0.032-6.15%
1 Month0.650.890.460.61377541,648,708-0.162-24.92%
3 Months0.530.890.350.57109091,055,298-0.042-7.92%
6 Months1.101.230.28890.6215361,253,880-0.612-55.64%
1 Year1.882.340.28891.271,337,141-1.39-74.04%
3 Years1.293.970.28892.051,994,739-0.802-62.17%
5 Years8.3018.710.28892.071,717,757-7.81-94.12%

VERB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 19 2022 0.4894 -0.008 -1.61% 0.4985 0.5099 0.46 1,654,880
Aug 18 2022 0.4974 0.0074 1.51% 0.5064 0.515 0.49 2,181,258
Aug 17 2022 0.49 -0.0156 -3.09% 0.518 0.52 0.4812 3,516,906
Aug 16 2022 0.5056 -0.0352 -6.51% 0.52 0.53 0.5022 1,087,200
Aug 15 2022 0.5408 0.0215 4.14% 0.535 0.54855 0.5101 2,331,957
Aug 12 2022 0.5193 -0.0057 -1.09% 0.52 0.5377 0.509 1,025,319
Aug 11 2022 0.525 -0.0112 -2.09% 0.5674 0.5674 0.5138 1,170,793
Aug 10 2022 0.5362 -0.0124 -2.26% 0.58 0.58 0.5263 1,013,195
Aug 09 2022 0.5486 -0.0237 -4.14% 0.57 0.58 0.5287 894,888
Aug 08 2022 0.5723 0.0043 0.76% 0.57 0.5858 0.551301 601,839
Aug 05 2022 0.568 -0.0285 -4.78% 0.5881 0.5986 0.56 792,555
Aug 04 2022 0.5965 -0.0001 -0.02% 0.6144 0.6144 0.59 680,961
Aug 03 2022 0.5966 -0.0034 -0.57% 0.60 0.6049 0.5702 730,869
Aug 02 2022 0.60 -0.011 -1.8% 0.62 0.6268 0.59 667,452
Aug 01 2022 0.611 0.0299 5.15% 0.589 0.62 0.5602 1,040,766
Jul 29 2022 0.5811 -0.0493 -7.82% 0.6325 0.6595 0.5625 1,524,191
Jul 28 2022 0.6304 0.0054 0.86% 0.63 0.66 0.592 1,344,311
Jul 27 2022 0.625 -0.0449 -6.7% 0.7192 0.7192 0.5561 2,940,513
Jul 26 2022 0.6699 -0.1701 -20.25% 0.83 0.83 0.65 2,235,842
Jul 25 2022 0.84 0.11 15.07% 0.78 0.89 0.77 4,047,515
Jul 22 2022 0.73 0.081 12.48% 0.65 0.769 0.64 3,145,820
Jul 21 2022 0.649 -0.001 -0.15% 0.65 0.65 0.6301 306,429
Jul 20 2022 0.65 0.0049 0.76% 0.65 0.6668 0.624501 516,406
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.

Log in to InvestorsHub
Register Now