VerifyMe Inc (VRME) Historical Stock Data
1.55 ↓0.04 (-2.39%)
As of April 17, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, VRME is up 0.91% a day on average. There have been 18 days where VerifyMe Inc closed green and 12 days where VRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.58 | 1.59 | ↑$0.01 (0.83%) | 1.56 | 1.59 | 3.58K |
| 2024-04-17 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.54 | 1.59 | 7.67K |
| 2024-04-16 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.54 | 1.61 | 6.60K |
| 2024-04-15 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.57 | 1.66 | 21.66K |
| 2024-04-12 | 1.55 | 1.59 | ↑$0.04 (2.38%) | 1.55 | 1.62 | 25.28K |
| 2024-04-11 | 1.59 | 1.57 | ↓$0.02 (-1.46%) | 1.52 | 1.63 | 27.78K |
| 2024-04-10 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.60 | 1.64 | 20.91K |
| 2024-04-09 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.56 | 1.65 | 15.93K |
| 2024-04-08 | 1.50 | 1.65 | ↑$0.15 (10.00%) | 1.41 | 1.66 | 77.50K |
| 2024-04-05 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.48 | 1.53 | 38.92K |
| 2024-04-04 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.46 | 1.50 | 29.82K |
| 2024-04-03 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.45 | 1.48 | 13.49K |
| 2024-04-02 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.42 | 1.48 | 33.90K |
| 2024-04-01 | 1.39 | 1.48 | ↑$0.09 (6.47%) | 1.39 | 1.48 | 53.48K |
| 2024-03-28 | 1.43 | 1.40 | ↓$0.03 (-2.11%) | 1.39 | 1.44 | 24K |
| 2024-03-27 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.39 | 1.45 | 55.19K |
| 2024-03-26 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.39 | 1.44 | 53.61K |
| 2024-03-25 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.30 | 1.41 | 49.38K |
| 2024-03-22 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.27 | 1.38 | 49.18K |
| 2024-03-21 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.29 | 1.38 | 32.70K |
| 2024-03-20 | 1.33 | 1.33 | ↓$0.01 (-0.38%) | 1.29 | 1.43 | 52.90K |
| 2024-03-19 | 1.24 | 1.27 | ↑$0.03 (2.42%) | 1.23 | 1.32 | 9.56K |
| 2024-03-18 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.21 | 1.33 | 75.47K |
| 2024-03-15 | 1.24 | 1.19 | ↓$0.05 (-4.03%) | 1.15 | 1.24 | 23.13K |
| 2024-03-14 | 1.22 | 1.22 | ↓$0.00 (-0.30%) | 1.20 | 1.24 | 10.14K |
| 2024-03-13 | 1.41 | 1.21 | ↓$0.20 (-14.18%) | 1.19 | 1.42 | 83.41K |
| 2024-03-12 | 1.21 | 1.45 | ↑$0.24 (19.83%) | 1.17 | 1.50 | 150.42K |
| 2024-03-11 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.15 | 1.19 | 6.04K |
| 2024-03-08 | 1.18 | 1.17 | ↓$0.01 (-0.79%) | 1.14 | 1.19 | 12.12K |
| 2024-03-07 | 1.15 | 1.16 | ↑$0.01 (0.93%) | 1.15 | 1.19 | 18.20K |
Create an account or log in to view more rows.
$VRME hint hint this is when you buy a few
$VRME Mindset is key
$VRME Awaiting buy signal..
$VRME I'll say it again slowwwllyyyy! Better stocks to short by far
$VRME nice gap
$VRME volume = money
$VRME when is the casino going to reopen. I want some money
$VRME Bull flag forming?
$VRME let’s ride
$VRME buy the dip…smfh