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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.7620	0.7950	0.7501	0.7603	58,229	+0.02(+2.73%)
Apr 29, 2026	0.8030	0.8165	0.7300	0.7401	77,838	-0.07(-8.63%)
Apr 28, 2026	0.8200	0.8300	0.8100	0.8100	22,390	-0.01(-1.22%)
Apr 27, 2026	0.8400	0.8497	0.8200	0.8200	37,652	-0.02(-2.51%)
Apr 24, 2026	0.9100	0.9100	0.8410	0.8411	61,883	-0.01(-1.41%)
Apr 23, 2026	0.9000	0.9000	0.8531	0.8531	10,123	-0.02(-2.37%)
Apr 22, 2026	0.9100	0.9110	0.8701	0.8738	22,896	+0.00(+0.34%)
Apr 21, 2026	0.9000	0.9200	0.8600	0.8708	28,656	-0.01(-1.27%)
Apr 20, 2026	0.8844	0.9000	0.8305	0.8820	129,528	+0.01(+0.81%)
Apr 17, 2026	0.8896	0.8956	0.8600	0.8749	50,947	+0.00(+0.31%)
Apr 16, 2026	0.9016	0.9398	0.8434	0.8722	78,532	-0.05(-5.20%)
Apr 15, 2026	0.9100	0.9500	0.8800	0.9200	213,116	+0.02(+2.22%)
Apr 14, 2026	0.8400	0.9000	0.8246	0.9000	106,860	+0.05(+6.01%)
Apr 13, 2026	0.8200	0.8500	0.8100	0.8490	58,432	+0.02(+2.35%)
Apr 10, 2026	0.8490	0.8680	0.7876	0.8295	94,973	+0.01(+1.16%)
Apr 09, 2026	0.8347	0.8480	0.8192	0.8200	13,530	+0.02(+2.24%)
Apr 08, 2026	0.8800	0.8880	0.8020	0.8020	107,070	-0.03(-3.54%)
Apr 07, 2026	0.8448	0.8869	0.8300	0.8314	13,709	-0.03(-3.55%)
Apr 06, 2026	0.8300	0.9200	0.8200	0.8620	60,784	+0.02(+2.75%)
Apr 02, 2026	0.8156	0.8592	0.8142	0.8389	59,336	+0.00(+0.58%)
Apr 01, 2026	0.8000	0.8900	0.8000	0.8341	67,064	+0.02(+2.98%)
Mar 31, 2026	0.7400	0.8400	0.7200	0.8100	176,233	+0.04(+5.02%)
Mar 30, 2026	0.7890	0.8100	0.7707	0.7713	60,360	-0.03(-3.95%)
Mar 27, 2026	0.8222	0.8879	0.8001	0.8030	77,809	-0.05(-5.53%)
Mar 26, 2026	0.8500	0.8932	0.8468	0.8500	128,516	-0.02(-2.72%)
Mar 25, 2026	0.8700	0.8999	0.8549	0.8738	37,307	+0.01(+1.37%)
Mar 24, 2026	0.8900	0.8997	0.8620	0.8620	53,708	-0.02(-1.90%)
Mar 23, 2026	0.8600	0.9190	0.8600	0.8787	39,823	-0.01(-0.98%)
Mar 20, 2026	0.8950	0.9200	0.8417	0.8874	101,215	-0.00(-0.29%)
Mar 19, 2026	0.9000	0.9184	0.8899	0.8900	74,970	-0.02(-2.58%)
Mar 18, 2026	0.9100	0.9492	0.8701	0.9136	175,999	+0.01(+1.19%)
Mar 17, 2026	0.9200	0.9500	0.8834	0.9029	182,364	-0.03(-2.79%)
Mar 16, 2026	0.9400	0.9500	0.8920	0.9288	88,953	+0.02(+1.93%)
Mar 13, 2026	0.9200	0.9800	0.9105	0.9112	115,696	-0.02(-1.89%)
Mar 12, 2026	0.9400	0.9750	0.9200	0.9288	69,518	-0.01(-0.72%)
Mar 11, 2026	0.9500	0.9790	0.9351	0.9355	76,605	-0.02(-1.67%)
Mar 10, 2026	0.9550	0.9859	0.9514	0.9514	41,013	+0.00(+0.21%)
Mar 09, 2026	0.9603	0.9899	0.9360	0.9494	117,680	-0.04(-4.10%)
Mar 06, 2026	0.9700	1.080	0.9613	0.9900	386,949	-0.00(-0.02%)
Mar 05, 2026	1.030	1.085	0.9699	0.9902	661,285	-0.06(-5.70%)
Mar 04, 2026	0.8500	1.050	0.8500	1.050	438,736	+0.19(+22.76%)
Mar 03, 2026	0.9000	0.9051	0.8123	0.8553	288,998	-0.07(-7.99%)

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 Privacy Policy and Terms Of Service.