Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verifyme Inc (NQ: VRME )

1.280 +0.050 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.270 1.340 1.255 1.280 20,349 +0.05(+4.07%)
Aug 22, 2024 1.210 1.300 1.190 1.230 14,541 +0.02(+1.65%)
Aug 21, 2024 1.280 1.292 1.210 1.210 16,670 -0.08(-6.20%)
Aug 20, 2024 1.190 1.300 1.170 1.290 94,095 +0.14(+12.17%)
Aug 19, 2024 1.111 1.214 1.110 1.150 6,864 +0.04(+3.60%)
Aug 16, 2024 1.160 1.210 1.110 1.110 27,544 -0.03(-2.63%)
Aug 15, 2024 1.220 1.220 1.110 1.140 21,058 -0.01(-0.87%)
Aug 14, 2024 1.130 1.190 1.130 1.150 20,487 +0.02(+1.77%)
Aug 13, 2024 1.080 1.295 1.070 1.130 60,831 +0.08(+7.62%)
Aug 12, 2024 1.050 1.095 1.050 1.050 11,369 -0.00(-0.02%)
Aug 09, 2024 1.100 1.100 1.050 1.050 4,010 -0.01(-0.92%)
Aug 08, 2024 1.130 1.140 1.060 1.060 20,774 -0.06(-5.36%)
Aug 07, 2024 1.110 1.140 1.070 1.120 13,746 -0.01(-0.85%)
Aug 06, 2024 1.130 1.140 1.080 1.130 3,959 +0.06(+5.78%)
Aug 05, 2024 1.060 1.115 1.050 1.068 10,128 -0.02(-2.03%)
Aug 02, 2024 1.120 1.140 1.060 1.090 18,950 -0.04(-3.54%)
Aug 01, 2024 1.150 1.150 1.090 1.130 12,314 +0.05(+4.63%)
Jul 31, 2024 1.150 1.150 1.060 1.080 61,429 -0.07(-6.09%)
Jul 30, 2024 1.170 1.215 1.150 1.150 16,000 -0.02(-1.29%)
Jul 29, 2024 1.200 1.200 1.150 1.165 14,347 -0.04(-3.72%)
Jul 26, 2024 1.170 1.250 1.170 1.210 5,963 +0.04(+3.42%)
Jul 25, 2024 1.200 1.239 1.150 1.170 24,050 -0.03(-2.50%)
Jul 24, 2024 1.210 1.282 1.170 1.200 8,571 -0.05(-4.38%)
Jul 23, 2024 1.214 1.280 1.210 1.255 8,093 +0.00(+0.40%)
Jul 22, 2024 1.240 1.292 1.220 1.250 12,625 +0.01(+0.81%)
Jul 19, 2024 1.260 1.310 1.240 1.240 10,066 -0.02(-1.59%)
Jul 18, 2024 1.290 1.290 1.260 1.260 4,762 -0.03(-2.48%)
Jul 17, 2024 1.280 1.318 1.266 1.292 4,755 +0.00(+0.16%)
Jul 16, 2024 1.310 1.320 1.290 1.290 9,418 +0.00(+0.00%)
Jul 15, 2024 1.323 1.327 1.270 1.290 16,763 -0.06(-4.44%)
Jul 12, 2024 1.320 1.360 1.300 1.350 14,595 +0.01(+0.75%)
Jul 11, 2024 1.350 1.400 1.340 1.340 11,708 -0.01(-0.74%)
Jul 10, 2024 1.350 1.400 1.320 1.350 3,395 +0.04(+3.05%)
Jul 09, 2024 1.380 1.380 1.302 1.310 13,125 -0.02(-1.50%)
Jul 08, 2024 1.400 1.400 1.330 1.330 3,181 -0.05(-3.62%)
Jul 05, 2024 1.340 1.380 1.300 1.380 14,594 +0.04(+2.99%)
Jul 03, 2024 1.340 1.382 1.330 1.340 1,641 +0.03(+2.29%)
Jul 02, 2024 1.350 1.350 1.300 1.310 10,407 -0.06(-4.38%)
Jul 01, 2024 1.370 1.370 1.330 1.370 14,726 -0.04(-2.84%)
Jun 28, 2024 1.440 1.440 1.400 1.410 7,772 +0.02(+1.44%)
Jun 27, 2024 1.370 1.400 1.352 1.390 6,889 +0.03(+2.21%)
Jun 26, 2024 1.390 1.400 1.345 1.360 15,385 -0.04(-2.86%)
Jun 25, 2024 1.400 1.430 1.380 1.400 21,636 -0.01(-0.71%)
Jun 24, 2024 1.480 1.560 1.410 1.410 26,051 -0.11(-7.24%)
Jun 21, 2024 1.530 1.530 1.460 1.520 22,833 +0.02(+1.33%)
Jun 20, 2024 1.510 1.560 1.500 1.500 32,147 -0.03(-1.96%)
Jun 18, 2024 1.620 1.660 1.530 1.530 22,715 -0.08(-4.97%)
Jun 17, 2024 1.620 1.660 1.605 1.610 17,509 -0.04(-2.41%)
Jun 14, 2024 1.620 1.650 1.610 1.650 16,493 +0.03(+1.83%)
Jun 13, 2024 1.680 1.680 1.590 1.620 31,314 -0.02(-1.22%)
Jun 12, 2024 1.660 1.690 1.600 1.640 16,818 -0.02(-1.20%)
Jun 11, 2024 1.600 1.660 1.577 1.660 8,501 +0.06(+3.75%)
Jun 10, 2024 1.530 1.650 1.530 1.600 23,810 +0.02(+1.27%)
Jun 07, 2024 1.500 1.580 1.402 1.580 65,894 +0.06(+3.95%)
Jun 06, 2024 1.580 1.580 1.500 1.520 15,236 -0.08(-5.00%)
Jun 05, 2024 1.450 1.640 1.450 1.600 48,498 +0.13(+8.84%)
Jun 04, 2024 1.420 1.508 1.400 1.470 32,475 +0.02(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.