VerifyMe Inc (VRME)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.045 | -3.46153846154 | 1.3 | 1.32 | 1.21 | 8325 | 1.26258506 | CS |
| 4 | -0.145 | -10.3571428571 | 1.4 | 1.43 | 1.21 | 10524 | 1.33130508 | CS |
| 12 | -0.735 | -36.9346733668 | 1.99 | 2.45 | 1.21 | 39493 | 1.7343405 | CS |
| 26 | 0.155 | 14.0909090909 | 1.1 | 2.45 | 1.0459 | 33726 | 1.54732201 | CS |
| 52 | 0.005 | 0.4 | 1.25 | 2.45 | 0.8511 | 155668 | 1.1890212 | CS |
| 156 | -2.695 | -68.2278481013 | 3.95 | 4.27 | 0.8511 | 88546 | 1.66317503 | CS |
| 260 | -2.225 | -63.9367816092 | 3.48 | 6.4 | 0.8511 | 110386 | 2.67149738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.2549999 | 0.03 | 2.87 | 1.28 | 1.28 | 1.21 | 8093 |
| 1721687700 | 1.22 | -0.02 | -1.61 | 1.24 | 1.292 | 1.22 | 10022 |
| 1721428500 | 1.24 | -0.02 | -1.59 | 1.24 | 1.31 | 1.24 | 9088 |
| 1721342100 | 1.26 | -0.03 | -2.48 | 1.29 | 1.29 | 1.26 | 4762 |
| 1721255700 | 1.2921 | 0 | 0.16 | 1.28 | 1.3184 | 1.2662 | 4745 |
| 1721169300 | 1.29 | 0 | 0.00 | 1.3 | 1.32 | 1.29 | 9418 |
| 1721082900 | 1.29 | -0.06 | -4.44 | 1.33 | 1.33 | 1.27 | 16763 |
| 1720823700 | 1.35 | 0.01 | 0.75 | 1.32 | 1.36 | 1.3 | 14535 |
| 1720737300 | 1.34 | -0.01 | -0.74 | 1.36 | 1.4 | 1.34 | 11608 |
| 1720650900 | 1.35 | 0.04 | 3.05 | 1.35 | 1.4 | 1.32 | 3395 |
| 1720564500 | 1.31 | -0.02 | -1.50 | 1.3799999 | 1.3799999 | 1.3015 | 13125 |
| 1720478100 | 1.33 | -0.05 | -3.62 | 1.4 | 1.4 | 1.33 | 3181 |
| 1720218900 | 1.3799999 | 0.04 | 2.99 | 1.34 | 1.3799999 | 1.3001 | 14529 |
| 1720040640 | 1.34 | 0.03 | 2.29 | 1.34 | 1.3819999 | 1.31 | 1641 |
| 1719959700 | 1.31 | -0.06 | -4.38 | 1.37 | 1.37 | 1.3 | 10407 |
| 1719873300 | 1.37 | -0.04 | -2.84 | 1.37 | 1.3701 | 1.33 | 14726 |
| 1719614100 | 1.41 | 0.02 | 1.44 | 1.44 | 1.44 | 1.4 | 7772 |
| 1719527700 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.42 | 1.3519 | 6889 |
| 1719441300 | 1.36 | -0.04 | -2.86 | 1.3899999 | 1.4 | 1.345 | 15385 |
| 1719354900 | 1.4 | -0.01 | -0.71 | 1.4 | 1.43 | 1.3799999 | 21616 |
| 1719268500 | 1.41 | -0.11 | -7.24 | 1.48 | 1.56 | 1.41 | 26051 |
| 1719009300 | 1.52 | 0.02 | 1.33 | 1.53 | 1.53 | 1.46 | 22823 |
| 1718922900 | 1.5 | -0.03 | -1.96 | 1.51 | 1.56 | 1.5 | 32137 |
| 1718750100 | 1.53 | -0.08 | -4.97 | 1.61 | 1.66 | 1.53 | 22714 |
| 1718663700 | 1.61 | -0.04 | -2.41 | 1.62 | 1.6599 | 1.57 | 17474 |
| 1718404500 | 1.6497 | 0.03 | 1.83 | 1.62 | 1.6499 | 1.61 | 16375 |
| 1718318100 | 1.62 | -0.02 | -1.22 | 1.68 | 1.68 | 1.59 | 31314 |
| 1718231700 | 1.6399999 | -0.02 | -1.20 | 1.61 | 1.69 | 1.6 | 16555 |
| 1718145300 | 1.66 | 0.06 | 3.75 | 1.6 | 1.66 | 1.5767 | 8501 |
| 1718058900 | 1.6 | 0.02 | 1.27 | 1.53 | 1.6499 | 1.53 | 23801 |
| 1717799700 | 1.58 | 0.06 | 3.95 | 1.43 | 1.58 | 1.4213 | 64021 |
| 1717713300 | 1.52 | -0.08 | -5.00 | 1.58 | 1.58 | 1.5 | 15220 |
| 1717626900 | 1.6 | 0.13 | 8.84 | 1.45 | 1.6399 | 1.45 | 48498 |
| 1717540500 | 1.47 | 0.02 | 1.38 | 1.42 | 1.5085 | 1.4 | 32425 |
| 1717454100 | 1.45 | 0.03 | 2.11 | 1.41 | 1.45 | 1.41 | 14805 |
| 1717194900 | 1.42 | -0.01 | -0.70 | 1.45 | 1.45 | 1.4 | 18012 |
| 1717108500 | 1.43 | -0.03 | -2.05 | 1.44 | 1.46 | 1.3899999 | 46611 |
| 1717022100 | 1.46 | -0.03 | -2.01 | 1.49 | 1.5045 | 1.4401 | 17117 |
| 1716935700 | 1.49 | -0.13 | -8.02 | 1.6399999 | 1.6399999 | 1.455 | 41218 |
| 1716590100 | 1.62 | 0.13 | 8.72 | 1.55 | 1.68 | 1.55 | 52843 |
| 1716503700 | 1.49 | -0.55 | -26.96 | 1.8 | 1.8 | 1.43 | 201640 |
| 1716417300 | 2.04 | 0.14 | 7.37 | 1.96 | 2.14 | 1.9001 | 73132 |
| 1716330900 | 1.9 | 0.14 | 7.95 | 1.8 | 1.99 | 1.75 | 112323 |
| 1716244500 | 1.76 | 0.05 | 2.92 | 1.71 | 1.76 | 1.6601 | 22201 |
| 1715985300 | 1.71 | -0.03 | -1.72 | 1.74 | 1.7499 | 1.68 | 12693 |
| 1715898900 | 1.74 | 0.02 | 1.16 | 1.72 | 1.75 | 1.69 | 21327 |
| 1715812500 | 1.72 | 0.04 | 2.38 | 1.69 | 1.735 | 1.69 | 10009 |
| 1715726100 | 1.68 | -0.01 | -0.59 | 1.61 | 1.74 | 1.61 | 31604 |
| 1715639700 | 1.69 | -0.07 | -3.98 | 1.74 | 1.74 | 1.65 | 29434 |
| 1715380500 | 1.76 | 0.05 | 2.92 | 1.74 | 1.76 | 1.6299999 | 32335 |
| 1715294100 | 1.71 | 0.06 | 3.64 | 1.69 | 1.74 | 1.62 | 22223 |
| 1715207700 | 1.65 | 0.02 | 1.23 | 1.68 | 1.9 | 1.61 | 24112 |
| 1715121300 | 1.6299999 | -0.13 | -7.39 | 1.77 | 1.78 | 1.6299999 | 31300 |
| 1715034900 | 1.76 | 0.16 | 10.00 | 1.6399999 | 1.8 | 1.605 | 25500 |
| 1714775700 | 1.6 | -0.32 | -16.67 | 1.89 | 2 | 1.51 | 185612 |
| 1714689300 | 1.92 | -0.02 | -1.03 | 1.89 | 1.96 | 1.83 | 26356 |
| 1714602900 | 1.94 | -0.32 | -14.12 | 2.25 | 2.2599999 | 1.75 | 125214 |
| 1714516500 | 2.259 | 0.29 | 14.67 | 1.99 | 2.45 | 1.96 | 404467 |
| 1714430100 | 1.97 | 0.3 | 17.96 | 1.6399999 | 1.97 | 1.6399999 | 61118 |
| 1714170900 | 1.67 | 0.03 | 1.83 | 1.61 | 1.67 | 1.605 | 6345 |
| 1714084500 | 1.6399999 | -0.01 | -0.61 | 1.6099 | 1.6399999 | 1.5709 | 6510 |
| 1713998100 | 1.65 | 0.1 | 6.45 | 1.58 | 1.67 | 1.56 | 18342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
