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)

0.9494 -0.0406 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.9500 0.9500 0.9000 0.9296 129,114 -0.02(-2.46%)
Feb 27, 2026 0.9400 0.9600 0.9100 0.9530 58,794 +0.01(+0.85%)
Feb 26, 2026 0.9900 1.004 0.9244 0.9450 116,499 -0.04(-4.36%)
Feb 25, 2026 1.020 1.020 0.9612 0.9881 234,062 -0.03(-3.13%)
Feb 24, 2026 1.010 1.030 0.9500 1.020 142,022 -0.01(-0.97%)
Feb 23, 2026 1.060 1.060 0.9859 1.030 125,599 -0.03(-2.83%)
Feb 20, 2026 1.010 1.070 0.9800 1.060 200,248 +0.05(+4.95%)
Feb 19, 2026 1.020 1.020 0.9363 1.010 166,948 +0.04(+3.97%)
Feb 18, 2026 1.050 1.075 0.9644 0.9714 273,117 -0.06(-5.69%)
Feb 17, 2026 1.010 1.112 1.000 1.030 622,668 +0.02(+1.98%)
Feb 13, 2026 0.9500 1.115 0.9201 1.010 1,304,867 +0.02(+1.55%)
Feb 12, 2026 1.120 1.280 0.9000 0.9946 24,164,092 -0.10(-8.75%)
Feb 11, 2026 1.030 1.110 1.000 1.090 176,234 +0.04(+3.81%)
Feb 10, 2026 1.070 1.110 1.040 1.050 91,281 -0.04(-3.67%)
Feb 09, 2026 1.050 1.090 1.040 1.090 141,327 +0.02(+1.87%)
Feb 06, 2026 0.9800 1.100 0.9800 1.070 128,441 +0.10(+10.30%)
Feb 05, 2026 1.020 1.070 0.9600 0.9701 195,831 -0.08(-7.61%)
Feb 04, 2026 1.160 1.160 1.010 1.050 200,651 -0.08(-7.08%)
Feb 03, 2026 1.140 1.180 1.080 1.130 178,005 +0.00(+0.00%)
Feb 02, 2026 1.150 1.170 1.040 1.130 320,652 -0.02(-1.74%)
Jan 30, 2026 1.260 1.280 1.150 1.150 215,490 -0.13(-10.16%)
Jan 29, 2026 1.210 1.340 1.200 1.280 551,631 +0.06(+4.92%)
Jan 28, 2026 1.230 1.260 1.200 1.220 200,169 +0.02(+1.67%)
Jan 27, 2026 1.180 1.230 1.150 1.200 224,814 +0.02(+1.69%)
Jan 26, 2026 1.260 1.261 1.165 1.180 360,141 -0.09(-7.09%)
Jan 23, 2026 1.240 1.330 1.230 1.270 263,782 +0.00(+0.00%)
Jan 22, 2026 1.270 1.440 1.250 1.270 2,164,039 +0.14(+12.39%)
Jan 21, 2026 1.220 1.240 1.120 1.130 292,845 -0.11(-8.87%)
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%)
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.