Account Overview
Log in
Log out
Find financial advisors
Account Overview
Featured
What makes Thrivent unlike any other financial services organization.
We strive to help you achieve financial clarity—the first step to achieving your goals.
Discover our approach
Log in
Log out
Find financial advisors
Search
Enter a search term.

File a claim

Need to file an insurance claim? We’ll make the process as supportive, simple and swift as possible.
Get started

Action Teams

If you want to make an impact in your community but aren't sure where to begin, we're here to help.
Learn how to get involved

Contact support

Can’t find what you’re looking for? Need to discuss a complex question? Let us know—we’re happy to help.
Connect with us
Use the search bar above to find information throughout our website. Or choose a topic you want to learn more about.
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7401 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.