Financial News

VerifyMe, Inc. - Common Stock (NQ:VRME)

1.010 +0.030 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 1.020 1.030 0.9600 1.010 548,877 +0.03(+3.58%)
Oct 02, 2025 0.8800 0.9800 0.8733 0.9751 563,062 +0.09(+10.13%)
Oct 01, 2025 0.9000 0.9151 0.8506 0.8854 277,255 -0.00(-0.25%)
Sep 30, 2025 0.8800 0.9088 0.8500 0.8876 332,122 -0.02(-2.18%)
Sep 29, 2025 0.9400 0.9400 0.8608 0.9074 371,283 -0.01(-0.91%)
Sep 26, 2025 0.9400 0.9401 0.8600 0.9157 394,548 -0.03(-3.53%)
Sep 25, 2025 0.9800 1.010 0.9400 0.9492 269,591 -0.04(-4.07%)
Sep 24, 2025 1.040 1.060 0.9617 0.9895 481,976 -0.04(-3.93%)
Sep 23, 2025 1.100 1.125 0.9900 1.030 537,370 -0.05(-4.63%)
Sep 22, 2025 1.300 1.300 1.060 1.080 1,559,473 -0.20(-15.62%)
Sep 19, 2025 1.000 1.350 0.9800 1.280 12,029,024 +0.35(+38.29%)
Sep 18, 2025 0.8188 1.000 0.8188 0.9256 705,478 +0.11(+14.12%)
Sep 17, 2025 0.8400 0.8400 0.8099 0.8111 113,733 -0.03(-3.96%)
Sep 16, 2025 0.8300 0.8491 0.8300 0.8445 131,174 +0.02(+1.87%)
Sep 15, 2025 0.8386 0.8399 0.8013 0.8290 172,699 +0.01(+0.83%)
Sep 12, 2025 0.8500 0.8549 0.8136 0.8222 116,756 -0.04(-4.17%)
Sep 11, 2025 0.8500 0.8636 0.8000 0.8580 217,712 -0.01(-1.20%)
Sep 10, 2025 0.8717 0.9049 0.8500 0.8684 157,164 -0.01(-1.50%)
Sep 09, 2025 0.8900 0.9147 0.8700 0.8816 70,527 -0.03(-2.86%)
Sep 08, 2025 0.9300 0.9300 0.8850 0.9076 60,505 -0.01(-1.08%)
Sep 05, 2025 0.8700 0.9414 0.8501 0.9175 248,332 +0.04(+4.70%)
Sep 04, 2025 0.8670 0.8888 0.8404 0.8763 110,315 -0.01(-1.43%)
Sep 03, 2025 0.8600 0.8987 0.8600 0.8890 53,806 +0.03(+3.43%)
Sep 02, 2025 0.8500 0.8699 0.8300 0.8595 136,989 -0.03(-3.45%)
Aug 29, 2025 0.9100 0.9200 0.8800 0.8902 91,406 -0.02(-2.67%)
Aug 28, 2025 0.9200 0.9496 0.8800 0.9146 94,181 +0.00(+0.26%)
Aug 27, 2025 0.9300 0.9499 0.9044 0.9122 55,617 -0.03(-3.33%)
Aug 26, 2025 0.9503 0.9945 0.9300 0.9436 199,673 -0.05(-5.14%)
Aug 25, 2025 0.9300 0.9998 0.9295 0.9947 182,394 +0.03(+3.08%)
Aug 22, 2025 0.9165 0.9800 0.9165 0.9650 199,123 +0.05(+4.94%)
Aug 21, 2025 0.8250 0.9480 0.8250 0.9196 299,770 +0.07(+8.70%)
Aug 20, 2025 0.8500 0.8880 0.8005 0.8460 202,000 -0.04(-4.79%)
Aug 19, 2025 0.8822 0.8975 0.8600 0.8886 153,695 -0.02(-1.81%)
Aug 18, 2025 0.8900 0.9150 0.8700 0.9050 153,942 -0.01(-1.07%)
Aug 15, 2025 0.8800 0.9599 0.8759 0.9148 201,180 +0.04(+4.08%)
Aug 14, 2025 0.9067 0.9284 0.8575 0.8789 364,471 -0.05(-5.55%)
Aug 13, 2025 0.9200 0.9980 0.9000 0.9305 1,225,885 +0.09(+10.41%)
Aug 12, 2025 0.7550 0.8996 0.7550 0.8428 500,623 +0.06(+7.64%)
Aug 11, 2025 0.8200 0.8450 0.7700 0.7830 358,209 -0.07(-7.88%)
Aug 08, 2025 0.8611 0.9070 0.8250 0.8500 497,770 -0.07(-7.54%)
Aug 07, 2025 1.050 1.057 0.9193 0.9193 707,308 -0.10(-9.87%)
Aug 06, 2025 1.000 1.080 1.000 1.020 1,002,241 -0.02(-1.92%)
Aug 05, 2025 0.9500 1.087 0.9400 1.040 1,147,691 +0.05(+5.05%)
Aug 04, 2025 1.130 1.149 0.8979 0.9900 2,884,381 -0.22(-18.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback