Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Verifyme Inc (NQ: VRME )

1.310 +0.070 (+5.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.330 1.330 1.210 1.310 19,693 +0.07(+5.65%)
Oct 30, 2024 1.270 1.290 1.170 1.240 14,468 +0.01(+0.81%)
Oct 29, 2024 1.210 1.260 1.140 1.230 19,210 -0.02(-1.73%)
Oct 28, 2024 1.270 1.350 1.140 1.252 27,749 -0.10(-7.27%)
Oct 25, 2024 1.310 1.350 1.290 1.350 14,058 +0.02(+1.50%)
Oct 24, 2024 1.320 1.350 1.320 1.330 11,478 -0.01(-0.75%)
Oct 23, 2024 1.410 1.410 1.330 1.340 6,675 -0.00(-0.07%)
Oct 22, 2024 1.320 1.380 1.320 1.341 9,473 +0.01(+0.68%)
Oct 21, 2024 1.430 1.430 1.290 1.332 23,813 -0.09(-6.20%)
Oct 18, 2024 1.400 1.480 1.368 1.420 26,533 +0.06(+4.41%)
Oct 17, 2024 1.390 1.444 1.330 1.360 17,049 -0.05(-3.55%)
Oct 16, 2024 1.380 1.410 1.350 1.410 10,328 +0.11(+8.46%)
Oct 15, 2024 1.330 1.340 1.300 1.300 12,346 -0.03(-2.26%)
Oct 14, 2024 1.350 1.400 1.280 1.330 12,205 -0.02(-1.48%)
Oct 11, 2024 1.310 1.370 1.310 1.350 11,154 +0.02(+1.50%)
Oct 10, 2024 1.340 1.350 1.315 1.330 8,694 +0.01(+0.76%)
Oct 09, 2024 1.360 1.404 1.310 1.320 17,199 -0.05(-3.65%)
Oct 08, 2024 1.334 1.430 1.334 1.370 8,907 +0.01(+0.74%)
Oct 07, 2024 1.310 1.360 1.310 1.360 4,088 -0.02(-1.45%)
Oct 04, 2024 1.290 1.429 1.278 1.380 27,111 +0.07(+5.34%)
Oct 03, 2024 1.370 1.370 1.310 1.310 6,612 -0.06(-4.58%)
Oct 02, 2024 1.425 1.440 1.240 1.373 27,984 +0.01(+0.95%)
Oct 01, 2024 1.360 1.490 1.360 1.360 6,135 -0.07(-4.90%)
Sep 30, 2024 1.400 1.439 1.326 1.430 12,614 +0.03(+2.14%)
Sep 27, 2024 1.390 1.400 1.300 1.400 11,489 +0.07(+5.26%)
Sep 26, 2024 1.350 1.370 1.275 1.330 13,695 +0.05(+3.91%)
Sep 25, 2024 1.290 1.340 1.270 1.280 15,333 -0.04(-3.03%)
Sep 24, 2024 1.390 1.425 1.300 1.320 15,518 -0.07(-5.04%)
Sep 23, 2024 1.460 1.470 1.320 1.390 58,976 -0.05(-3.47%)
Sep 20, 2024 1.350 1.440 1.300 1.440 37,007 +0.11(+8.27%)
Sep 19, 2024 1.345 1.400 1.318 1.330 3,539 +0.03(+2.31%)
Sep 18, 2024 1.355 1.360 1.280 1.300 8,378 -0.04(-2.99%)
Sep 17, 2024 1.330 1.420 1.320 1.340 2,917 +0.01(+0.75%)
Sep 16, 2024 1.320 1.370 1.320 1.330 6,806 +0.00(+0.00%)
Sep 13, 2024 1.360 1.376 1.315 1.330 12,583 +0.02(+1.53%)
Sep 12, 2024 1.300 1.440 1.300 1.310 18,766 -0.01(-0.76%)
Sep 11, 2024 1.360 1.360 1.320 1.320 1,395 -0.02(-1.49%)
Sep 10, 2024 1.340 1.390 1.320 1.340 10,909 +0.03(+2.29%)
Sep 09, 2024 1.370 1.370 1.290 1.310 1,459 +0.03(+2.34%)
Sep 06, 2024 1.330 1.395 1.280 1.280 8,503 -0.02(-1.54%)
Sep 05, 2024 1.260 1.349 1.260 1.300 10,962 +0.00(+0.00%)
Sep 04, 2024 1.360 1.360 1.300 1.300 11,421 -0.06(-4.76%)
Sep 03, 2024 1.380 1.419 1.350 1.365 11,434 +0.00(+0.37%)
Aug 30, 2024 1.340 1.390 1.300 1.360 18,963 +0.09(+7.09%)
Aug 29, 2024 1.280 1.320 1.270 1.270 37,268 -0.01(-0.78%)
Aug 28, 2024 1.400 1.400 1.280 1.280 6,239 -0.09(-6.57%)
Aug 27, 2024 1.355 1.438 1.350 1.370 13,847 +0.02(+1.48%)
Aug 26, 2024 1.200 1.490 1.200 1.350 60,871 +0.07(+5.47%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.