ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

VRME VerifyMe Inc

1.44
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
VerifyMe Inc VRME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.00% 1.44 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.44 1.39 1.44 1.395 1.44
more quote information »

VRME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.351.451.26911.3948,0270.096.67%
1 Month1.201.501.111.3139,8930.2420.00%
3 Months1.141.501.001.2031,7630.3026.32%
6 Months1.161.610.85111.15283,8090.2824.14%
1 Year1.672.270.85111.18151,980-0.23-13.77%
3 Years4.014.600.85111.9095,023-2.57-64.09%
5 Years3.486.400.85112.70116,519-2.04-58.62%

VRME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.395 -0.05 -3.13% 1.44 1.44 1.39 24,159
Mar 27 2024 1.44 0.03 2.12% 1.44 1.45 1.3901 55,236
Mar 26 2024 1.4101 0.01 0.72% 1.42 1.44 1.3801 53,607
Mar 25 2024 1.40 0.04 2.94% 1.40 1.4092 1.30 49,402
Mar 22 2024 1.36 0.04 3.03% 1.34 1.3799 1.2691 49,197
Mar 21 2024 1.32 -0.01 -0.38% 1.35 1.38 1.29 32,695
Mar 20 2024 1.325 0.05 4.33% 1.33 1.43 1.2873 53,139
Mar 19 2024 1.27 0.02 1.60% 1.24 1.315 1.22 9,750
Mar 18 2024 1.25 0.06 5.04% 1.23 1.33 1.21 75,574
Mar 15 2024 1.19 -0.03 -2.17% 1.24 1.24 1.14 23,102
Mar 14 2024 1.2164 0.01 0.53% 1.22 1.2382 1.2001 11,697
Mar 13 2024 1.21 -0.24 -16.55% 1.41 1.42 1.1915 83,263
Mar 12 2024 1.45 0.28 23.93% 1.21 1.50 1.17 151,589
Mar 11 2024 1.17 0.00 -0.06% 1.19 1.19 1.154 6,223
Mar 08 2024 1.1707 0.01 0.86% 1.18 1.19 1.14 12,121
Mar 07 2024 1.1607 0.03 2.72% 1.15 1.1899 1.15 18,469
Mar 06 2024 1.13 0.00 0.00% 1.13 1.14 1.13 10,379
Mar 05 2024 1.13 -0.02 -1.31% 1.12 1.1899 1.11 42,472
Mar 04 2024 1.145 -0.04 -2.97% 1.18 1.18 1.11 24,497
Mar 01 2024 1.18 -0.01 -0.84% 1.24 1.24 1.16 9,160
Feb 29 2024 1.19 -0.03 -2.46% 1.20 1.26 1.18 26,264
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock