Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.090 +0.020 (+1.87%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	202,170	+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%)
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	330,544	+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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices