Verb Technology Company Inc (VERB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.171232876712 | 5.84 | 6.4499 | 5.7 | 37359 | 6.13710132 | CS |
| 4 | -1.7 | -22.5165562914 | 7.55 | 7.966 | 5.62 | 35922 | 6.35441486 | CS |
| 12 | -3.76 | -39.1259105099 | 9.61 | 10.74 | 5.62 | 71857 | 7.84264307 | CS |
| 26 | -11.67 | -66.6095890411 | 17.52 | 20.6 | 5.05 | 7328975 | 12.60162467 | CS |
| 52 | -25.15 | -81.1290322581 | 31 | 184 | 5.05 | 12907651 | 41.5944042 | CS |
| 156 | -9994.15 | -99.9415 | 10000 | 13520 | 5.05 | 5780733 | 528.47131073 | CS |
| 260 | -10954.15 | -99.9466240876 | 10960 | 31760 | 5.05 | 4516440 | 4635.912924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.85 | -0.41 | -6.55 | 6.3 | 6.3 | 5.75 | 23786 |
| 1738280100 | 6.26 | 0.21 | 3.46 | 6.16 | 6.4499 | 6.0852 | 50036 |
| 1738193700 | 6.0504 | -0.12 | -1.94 | 5.99 | 6.187 | 5.85 | 27260 |
| 1738107300 | 6.17 | 0.23 | 3.87 | 6.14 | 6.17 | 5.7211 | 36348 |
| 1738020900 | 5.94 | -0.28 | -4.50 | 6.0001 | 6.1603 | 5.78 | 39449 |
| 1737761700 | 6.22 | 0.31 | 5.25 | 5.84 | 6.22 | 5.7 | 33701 |
| 1737675300 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1737588900 | 5.91 | -0.16 | -2.64 | 6 | 6.15 | 5.74 | 32859 |
| 1737502500 | 6.07 | 0.34 | 5.93 | 6.07 | 6.25 | 5.7 | 58277 |
| 1737156900 | 5.73 | -0.1 | -1.72 | 6.07 | 6.1163 | 5.65 | 36019 |
| 1737070500 | 5.83 | -0.09 | -1.52 | 5.92 | 6.0609 | 5.72 | 22597 |
| 1736984100 | 5.92 | 0.07 | 1.20 | 6.03 | 6.25 | 5.86 | 35156 |
| 1736897700 | 5.85 | -0.24 | -3.94 | 6.0599999 | 6.15 | 5.62 | 34411 |
| 1736811300 | 6.09 | -0.12 | -1.93 | 6.1 | 6.344 | 5.952 | 15341 |
| 1736552100 | 6.21 | -0.12 | -1.90 | 6.3 | 6.4 | 6.12 | 16376 |
| 1736379300 | 6.33 | -0.71 | -10.09 | 6.58 | 6.9 | 6.33 | 22691 |
| 1736292900 | 7.04 | -0.35 | -4.74 | 7.55 | 7.55 | 6.802 | 60876 |
| 1736206500 | 7.39 | -0.18 | -2.38 | 7.72 | 7.82 | 7.29 | 25244 |
| 1735947300 | 7.57 | 0.12 | 1.61 | 7.55 | 7.966 | 7.26 | 64034 |
| 1735860900 | 7.45 | 0.91 | 13.91 | 6.88 | 7.48 | 6.54 | 34671 |
| 1735688100 | 6.54 | -0.25 | -3.68 | 6.92 | 6.9513 | 6.38 | 37510 |
| 1735601700 | 6.79 | 0.19 | 2.88 | 6.7 | 6.85 | 6.2 | 56690 |
| 1735342500 | 6.6 | 0.2 | 3.12 | 6.5 | 6.9499 | 6.3528 | 49598 |
| 1735256100 | 6.4 | -0.27 | -4.05 | 6.73 | 6.7356 | 6.25 | 49200 |
| 1735077840 | 6.67 | 0.54 | 8.88 | 6.03 | 6.72 | 6 | 34652 |
| 1734996900 | 6.1258 | 0.11 | 1.76 | 6.28 | 6.45 | 5.78 | 34222 |
| 1734737700 | 6.0199999 | 0.02 | 0.33 | 5.83 | 6.4 | 5.83 | 52808 |
| 1734651300 | 6 | -0.28 | -4.46 | 6.25 | 6.25 | 5.72 | 29571 |
| 1734564900 | 6.28 | 0.08 | 1.29 | 6.16 | 6.3495 | 5.85 | 60136 |
| 1734478500 | 6.2 | -0.43 | -6.49 | 6.48 | 6.5 | 5.8099999 | 106000 |
| 1734392100 | 6.63 | -0.47 | -6.62 | 7.29 | 7.2999 | 6.41 | 57505 |
| 1734132900 | 7.1 | -0.71 | -9.09 | 7.81 | 7.81 | 7.01 | 32594 |
| 1734046500 | 7.81 | -0.37 | -4.52 | 8.02 | 8.08 | 7.64 | 17075 |
| 1733960100 | 8.18 | 0.83 | 11.29 | 8.31 | 8.31 | 7.5 | 28163 |
| 1733873700 | 7.35 | -0.4 | -5.16 | 7.75 | 7.81 | 7.26 | 39924 |
| 1733787300 | 7.75 | -0.54 | -6.51 | 7.81 | 8.14 | 7.5736 | 25324 |
| 1733528100 | 8.2899999 | -0.23 | -2.70 | 8.49 | 8.49 | 7.61 | 70174 |
| 1733441700 | 8.52 | -0.41 | -4.59 | 9.1 | 9.1 | 8.4 | 50877 |
| 1733355300 | 8.93 | -0.13 | -1.43 | 8.93 | 9.0038 | 8.6 | 58745 |
| 1733268900 | 9.06 | 0.13 | 1.46 | 9.4 | 9.76 | 8.69 | 40907 |
| 1733182500 | 8.93 | -0.77 | -7.94 | 10.13 | 10.13 | 8.63 | 106328 |
| 1732917840 | 9.7 | 0.27 | 2.86 | 9.47 | 10.14 | 8.8 | 26539 |
| 1732750500 | 9.43 | -0.07 | -0.74 | 9.5 | 9.6199999 | 8.51 | 48702 |
| 1732664100 | 9.5 | 0.35 | 3.83 | 9.14 | 10.5 | 8.68 | 390551 |
| 1732577700 | 9.15 | 0.21 | 2.35 | 8.98 | 9.3 | 8.57 | 92252 |
| 1732318500 | 8.94 | 0.7 | 8.50 | 8.27 | 9.22 | 7.67 | 158292 |
| 1732232100 | 8.24 | 0.36 | 4.57 | 7.67 | 8.4016 | 7.41 | 57898 |
| 1732145700 | 7.88 | 0.75 | 10.52 | 7.45 | 8.44 | 6.859 | 212145 |
| 1732059300 | 7.13 | 1.12 | 18.64 | 6.12 | 7.23 | 6.05 | 212012 |
| 1731972900 | 6.01 | -0.49 | -7.54 | 6.29 | 6.7196 | 5.85 | 179200 |
| 1731713700 | 6.5 | -0.9 | -12.16 | 7.4 | 7.64 | 6.42 | 137938 |
| 1731627300 | 7.4 | -0.87 | -10.52 | 8.3 | 8.3 | 7.2201 | 53983 |
| 1731540900 | 8.27 | -1.05 | -11.27 | 9.1 | 9.1847 | 8.09 | 71993 |
| 1731454500 | 9.32 | -0.47 | -4.80 | 10.2 | 10.2 | 9.05 | 67109 |
| 1731368100 | 9.7899999 | 0.01 | 0.10 | 9.68 | 9.99 | 9.2 | 92244 |
| 1731108900 | 9.78 | -0.03 | -0.31 | 9.61 | 10.74 | 9.08 | 309645 |
| 1731022500 | 9.81 | 0.01 | 0.10 | 10.05 | 10.19 | 9.6 | 45680 |
| 1730936100 | 9.8 | -0.41 | -4.02 | 10.22 | 10.5099 | 9.52 | 76326 |
| 1730849700 | 10.21 | -1.62 | -13.69 | 10.71 | 11.5966 | 10 | 164632 |
| 1730763300 | 11.83 | 1.31 | 12.45 | 10.75 | 12.61 | 9.94 | 914817 |
| 1730500500 | 10.52 | -0.86 | -7.56 | 11.48 | 12.17 | 10.29 | 77320 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
