Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verb Technology Company (NQ: VERB )

0.0760 -0.0090 (-10.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 0.0832 0.0833 0.0760 0.0760 4,302,553 -0.01(-10.59%)
Aug 01, 2024 0.0929 0.0950 0.0850 0.0850 3,887,018 -0.01(-7.51%)
Jul 31, 2024 0.0876 0.0920 0.0863 0.0919 4,514,777 +0.00(+5.39%)
Jul 30, 2024 0.0889 0.0900 0.0857 0.0872 4,361,214 -0.00(-1.69%)
Jul 29, 2024 0.0920 0.0920 0.0870 0.0887 3,992,260 -0.00(-1.55%)
Jul 26, 2024 0.0918 0.0918 0.0880 0.0901 3,561,723 -0.00(-0.99%)
Jul 25, 2024 0.0943 0.0965 0.0875 0.0910 7,185,555 -0.00(-4.71%)
Jul 24, 2024 0.1000 0.1014 0.0939 0.0955 6,670,007 -0.00(-4.40%)
Jul 23, 2024 0.1000 0.1015 0.0980 0.0999 4,034,226 -0.00(-2.06%)
Jul 22, 2024 0.1052 0.1060 0.0961 0.1020 10,497,448 -0.01(-7.27%)
Jul 19, 2024 0.1182 0.1182 0.1041 0.1100 10,193,751 -0.01(-5.34%)
Jul 18, 2024 0.1150 0.1180 0.1100 0.1162 12,401,975 -0.00(-3.17%)
Jul 17, 2024 0.1300 0.1357 0.1153 0.1200 74,559,080 +0.00(+3.09%)
Jul 16, 2024 0.1133 0.1180 0.1123 0.1164 3,841,333 +0.00(+1.93%)
Jul 15, 2024 0.1168 0.1176 0.1130 0.1142 5,774,961 -0.00(-3.71%)
Jul 12, 2024 0.1200 0.1218 0.1180 0.1186 3,629,782 -0.00(-1.25%)
Jul 11, 2024 0.1156 0.1222 0.1156 0.1201 4,918,939 +0.00(+1.35%)
Jul 10, 2024 0.1178 0.1207 0.1162 0.1185 3,855,254 -0.00(-0.08%)
Jul 09, 2024 0.1188 0.1210 0.1161 0.1186 3,189,209 -0.00(-0.75%)
Jul 08, 2024 0.1210 0.1222 0.1171 0.1195 3,273,818 -0.00(-0.67%)
Jul 05, 2024 0.1212 0.1233 0.1180 0.1203 2,617,897 -0.00(-0.82%)
Jul 03, 2024 0.1209 0.1255 0.1191 0.1213 2,918,310 +0.00(+0.25%)
Jul 02, 2024 0.1250 0.1251 0.1162 0.1210 3,683,137 -0.00(-2.02%)
Jul 01, 2024 0.1240 0.1265 0.1220 0.1235 3,474,941 -0.00(-0.40%)
Jun 28, 2024 0.1200 0.1260 0.1192 0.1240 3,797,766 +0.00(+2.48%)
Jun 27, 2024 0.1200 0.1259 0.1175 0.1210 5,212,021 +0.00(+4.22%)
Jun 26, 2024 0.1165 0.1194 0.1122 0.1161 6,521,955 -0.00(-0.34%)
Jun 25, 2024 0.1240 0.1240 0.1151 0.1165 5,460,967 -0.01(-6.43%)
Jun 24, 2024 0.1198 0.1249 0.1180 0.1245 3,931,071 +0.00(+3.75%)
Jun 21, 2024 0.1222 0.1253 0.1183 0.1200 9,159,979 -0.00(-1.80%)
Jun 20, 2024 0.1344 0.1380 0.1204 0.1222 43,627,124 +0.00(+3.12%)
Jun 18, 2024 0.1248 0.1249 0.1180 0.1185 4,154,290 -0.01(-5.05%)
Jun 17, 2024 0.1240 0.1294 0.1166 0.1248 7,769,590 +0.00(+2.30%)
Jun 14, 2024 0.1285 0.1290 0.1200 0.1220 7,845,963 -0.01(-4.31%)
Jun 13, 2024 0.1336 0.1348 0.1270 0.1275 6,494,855 -0.01(-5.56%)
Jun 12, 2024 0.1358 0.1393 0.1305 0.1350 5,787,970 -0.00(-1.46%)
Jun 11, 2024 0.1332 0.1393 0.1265 0.1370 6,535,112 +0.00(+3.47%)
Jun 10, 2024 0.1386 0.1389 0.1234 0.1324 13,126,787 -0.01(-5.29%)
Jun 07, 2024 0.1400 0.1450 0.1375 0.1398 12,989,054 -0.01(-3.85%)
Jun 06, 2024 0.1511 0.1549 0.1450 0.1454 12,831,754 -0.01(-6.74%)
Jun 05, 2024 0.1570 0.1619 0.1498 0.1559 16,420,891 -0.01(-4.82%)
Jun 04, 2024 0.1730 0.1800 0.1532 0.1638 26,974,188 -0.03(-16.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.