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

Verb Technology Company (NQ: VERB )

8.955 +0.015 (+0.17%)
Streaming Delayed Price Updated: 2:42 PM EST, Nov 25, 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 (%)
Nov 22, 2024 8.270 9.220 7.670 8.940 158,337 +0.70(+8.50%)
Nov 21, 2024 7.670 8.402 7.410 8.240 57,898 +0.36(+4.57%)
Nov 20, 2024 7.450 8.440 6.859 7.880 212,136 +0.75(+10.52%)
Nov 19, 2024 6.120 7.230 6.050 7.130 211,853 +1.12(+18.64%)
Nov 18, 2024 6.290 6.720 5.850 6.010 179,155 -0.49(-7.54%)
Nov 15, 2024 7.400 7.640 6.420 6.500 138,514 -0.90(-12.16%)
Nov 14, 2024 8.300 8.300 7.220 7.400 53,982 -0.87(-10.52%)
Nov 13, 2024 9.100 9.185 8.090 8.270 71,979 -1.05(-11.27%)
Nov 12, 2024 10.20 10.20 9.050 9.320 67,108 -0.47(-4.80%)
Nov 11, 2024 9.680 9.990 9.200 9.790 92,092 +0.01(+0.10%)
Nov 08, 2024 9.610 10.74 9.080 9.780 309,853 -0.03(-0.31%)
Nov 07, 2024 10.05 10.19 9.600 9.810 45,673 +0.01(+0.10%)
Nov 06, 2024 10.22 10.51 9.520 9.800 79,351 -0.41(-4.02%)
Nov 05, 2024 10.71 11.60 10.00 10.21 164,611 -1.62(-13.69%)
Nov 04, 2024 10.75 12.61 9.940 11.83 914,348 +1.31(+12.45%)
Nov 01, 2024 11.48 12.17 10.29 10.52 77,405 -0.86(-7.56%)
Oct 31, 2024 12.53 12.75 11.09 11.38 126,395 -1.41(-11.02%)
Oct 30, 2024 13.23 13.60 12.68 12.79 78,917 -0.30(-2.29%)
Oct 29, 2024 12.50 13.49 12.14 13.09 201,904 +0.51(+4.05%)
Oct 28, 2024 11.29 13.45 10.74 12.58 278,502 +1.74(+16.05%)
Oct 25, 2024 10.19 11.05 9.990 10.84 141,148 +0.34(+3.24%)
Oct 24, 2024 11.68 11.68 10.12 10.50 198,733 -0.46(-4.20%)
Oct 23, 2024 10.48 11.49 10.30 10.96 133,464 +0.37(+3.49%)
Oct 22, 2024 10.19 11.15 10.18 10.59 114,835 +0.08(+0.76%)
Oct 21, 2024 9.900 10.60 9.230 10.51 225,626 +0.10(+0.96%)
Oct 18, 2024 10.97 11.12 10.29 10.41 139,665 -0.47(-4.32%)
Oct 17, 2024 9.910 11.53 9.880 10.88 321,557 +1.03(+10.46%)
Oct 16, 2024 9.910 10.28 9.200 9.850 374,729 -0.15(-1.50%)
Oct 15, 2024 11.71 12.11 9.400 10.00 1,583,413 -2.53(-20.19%)
Oct 14, 2024 14.00 16.13 12.20 12.53 37,872,476 +4.62(+58.41%)
Oct 11, 2024 5.210 10.87 5.210 7.910 15,554,329 +2.70(+51.82%)
Oct 10, 2024 6.400 6.400 5.050 5.210 400,507 -1.70(-24.60%)
Oct 09, 2024 6.320 7.892 5.850 6.910 475,848 -1.59(-18.71%)
Oct 08, 2024 8.200 16.00 8.140 8.500 696,863 +0.10(+1.19%)
Oct 07, 2024 9.400 9.640 8.240 8.400 94,261 -1.38(-14.11%)
Oct 04, 2024 10.20 10.20 9.600 9.780 37,479 -0.34(-3.36%)
Oct 03, 2024 10.00 10.64 9.200 10.12 101,025 +1.12(+12.44%)
Oct 02, 2024 9.160 9.360 8.700 9.000 38,797 -0.26(-2.81%)
Oct 01, 2024 9.980 10.14 8.980 9.260 55,803 -0.30(-3.14%)
Sep 30, 2024 10.00 10.20 9.440 9.560 83,599 -1.18(-10.99%)
Sep 27, 2024 10.10 11.00 9.780 10.74 65,733 +0.58(+5.71%)
Sep 26, 2024 10.60 10.62 9.400 10.16 95,948 -0.44(-4.15%)
Sep 25, 2024 11.00 11.00 9.900 10.60 74,104 -0.10(-0.93%)
Sep 24, 2024 11.34 11.34 10.50 10.70 58,575 -0.52(-4.63%)
Sep 23, 2024 14.72 14.72 11.20 11.22 163,325 -3.58(-24.19%)
Sep 20, 2024 13.06 17.40 12.80 14.80 893,241 +3.68(+33.09%)
Sep 19, 2024 11.40 11.40 10.38 11.12 25,052 +0.42(+3.93%)
Sep 18, 2024 10.48 11.58 10.46 10.70 21,970 -0.08(-0.74%)
Sep 17, 2024 11.74 11.86 10.70 10.78 43,851 -0.64(-5.60%)
Sep 16, 2024 12.76 12.80 10.22 11.42 83,746 -1.08(-8.64%)
Sep 13, 2024 12.64 13.16 12.50 12.50 15,464 -0.24(-1.88%)
Sep 12, 2024 12.70 12.80 12.24 12.74 21,216 -0.40(-3.04%)
Sep 11, 2024 13.02 13.40 12.90 13.14 16,643 +0.20(+1.55%)
Sep 10, 2024 13.40 13.82 12.82 12.94 35,576 -0.62(-4.57%)
Sep 09, 2024 14.20 14.60 13.02 13.56 57,055 -0.64(-4.51%)
Sep 06, 2024 14.74 14.78 13.64 14.20 26,921 -0.28(-1.93%)
Sep 05, 2024 14.96 15.00 14.24 14.48 29,528 -0.40(-2.69%)
Sep 04, 2024 15.50 15.50 14.32 14.88 39,613 -0.12(-0.80%)
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.