ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.240 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.320 1.400 1.190 1.240 1,013,557 -0.11(-8.15%)
Jan 16, 2026 1.390 1.480 1.290 1.350 1,423,881 -0.06(-4.26%)
Jan 15, 2026 1.030 1.510 1.030 1.410 6,544,217 +0.34(+31.78%)
Jan 14, 2026 1.080 1.100 1.015 1.070 471,572 -0.03(-2.73%)
Jan 13, 2026 0.9700 1.110 0.9401 1.100 774,991 +0.12(+12.24%)
Jan 12, 2026 0.9780 1.030 0.9540 0.9800 598,476 +0.00(+0.00%)
Jan 09, 2026 1.030 1.099 0.9800 0.9800 734,711 -0.05(-4.85%)
Jan 08, 2026 0.9500 1.120 0.9421 1.030 1,861,900 +0.05(+5.35%)
Jan 07, 2026 1.080 1.100 0.9500 0.9777 2,883,482 -0.07(-6.89%)
Jan 06, 2026 1.160 1.160 1.010 1.050 6,044,027 -0.01(-0.94%)
Jan 05, 2026 1.080 1.410 0.9205 1.060 189,560,832 +0.39(+57.13%)
Jan 02, 2026 0.6259 0.6799 0.6009 0.6746 189,595 +0.07(+12.28%)
Dec 31, 2025 0.6100 0.6322 0.5911 0.6008 138,428 -0.02(-3.41%)
Dec 30, 2025 0.6400 0.6390 0.6100 0.6220 109,127 -0.02(-2.66%)
Dec 29, 2025 0.6500 0.6557 0.6304 0.6390 315,605 -0.02(-2.56%)
Dec 26, 2025 0.6495 0.6679 0.6495 0.6558 146,259 -0.00(-0.32%)
Dec 24, 2025 0.6570 0.6660 0.6500 0.6579 66,808 -0.01(-2.11%)
Dec 23, 2025 0.6900 0.6900 0.6660 0.6721 87,401 -0.02(-2.41%)
Dec 22, 2025 0.6700 0.7089 0.6500 0.6887 156,107 +0.01(+0.73%)
Dec 19, 2025 0.6800 0.6874 0.6700 0.6837 117,500 -0.00(-0.55%)
Dec 18, 2025 0.7038 0.7127 0.6706 0.6875 108,563 -0.02(-2.32%)
Dec 17, 2025 0.6502 0.7187 0.6376 0.7038 365,340 +0.04(+6.64%)
Dec 16, 2025 0.6580 0.6889 0.6300 0.6600 147,016 +0.01(+2.14%)
Dec 15, 2025 0.6892 0.6892 0.6309 0.6462 201,181 -0.05(-7.29%)
Dec 12, 2025 0.7461 0.7492 0.6779 0.6970 189,593 -0.05(-6.58%)
Dec 11, 2025 0.7100 0.7595 0.7100 0.7461 164,752 +0.02(+2.74%)
Dec 10, 2025 0.7226 0.7454 0.7187 0.7262 68,117 -0.02(-2.58%)
Dec 09, 2025 0.7300 0.7686 0.7280 0.7454 204,287 -0.01(-1.21%)
Dec 08, 2025 0.7060 0.7683 0.7011 0.7545 330,444 +0.01(+2.01%)
Dec 05, 2025 0.7260 0.8098 0.6702 0.7396 2,881,686 -0.01(-1.37%)
Dec 04, 2025 0.7300 0.7659 0.7100 0.7499 3,159,416 +0.01(+1.78%)
Dec 03, 2025 0.7410 0.7411 0.7100 0.7368 37,497 +0.02(+2.13%)
Dec 02, 2025 0.7000 0.7295 0.6956 0.7214 65,898 +0.02(+2.17%)
Dec 01, 2025 0.7300 0.7395 0.7061 0.7061 33,004 -0.04(-4.85%)
Nov 28, 2025 0.7700 0.7700 0.7261 0.7421 90,755 -0.00(-0.15%)
Nov 26, 2025 0.7300 0.7621 0.7256 0.7432 114,674 +0.02(+3.05%)
Nov 25, 2025 0.7000 0.7476 0.6985 0.7212 164,847 +0.00(+0.35%)
Nov 24, 2025 0.6540 0.7307 0.6540 0.7187 97,765 +0.05(+7.67%)
Nov 21, 2025 0.6700 0.6765 0.6542 0.6675 187,105 -0.01(-1.08%)
Nov 20, 2025 0.7161 0.7544 0.6600 0.6748 244,487 -0.04(-5.77%)
Nov 19, 2025 0.7900 0.7900 0.7109 0.7161 156,407 -0.05(-6.04%)
Nov 18, 2025 0.7680 0.8000 0.7303 0.7621 230,457 -0.06(-7.40%)
Nov 17, 2025 0.7777 0.9134 0.7700 0.8230 764,088 +0.02(+3.00%)
Nov 14, 2025 0.7812 0.8349 0.7780 0.7990 292,048 +0.00(+0.50%)
Nov 13, 2025 0.8500 0.8551 0.7822 0.7950 144,182 -0.03(-3.58%)
Nov 12, 2025 0.8443 0.8443 0.8010 0.8245 80,167 -0.00(-0.47%)
Nov 11, 2025 0.8212 0.8485 0.8120 0.8284 63,158 -0.02(-2.43%)
Nov 10, 2025 0.8368 0.8794 0.8260 0.8490 89,082 +0.02(+2.92%)
Nov 07, 2025 0.8300 0.8400 0.8001 0.8249 174,853 -0.02(-2.44%)
Nov 06, 2025 0.9225 0.9240 0.8100 0.8455 285,593 -0.08(-8.82%)
Nov 05, 2025 0.9500 0.9699 0.9030 0.9273 79,023 -0.00(-0.26%)
Nov 04, 2025 0.9700 0.9700 0.9297 0.9297 81,499 -0.06(-5.70%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.