VerifyMe Inc (VRME)
0.70
-0.05
(-6.54%)
USD |
NASDAQ |
Nov 21, 16:00
0.70
0.00 (0.00%)
After-Hours: 20:00
VerifyMe Price: 0.70 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 0.85 | 0.85 | 0.7101 | 0.749 | 129020.0 |
| Nov 19, 2024 | 0.983 | 0.9850 | 0.81 | 0.85 | 173366.0 |
| Nov 18, 2024 | 1.01 | 1.04 | 0.98 | 0.9826 | 40955.00 |
| Nov 15, 2024 | 1.00 | 1.05 | 0.9801 | 1.00 | 14664.00 |
| Nov 14, 2024 | 1.00 | 1.04 | 0.9501 | 0.9801 | 30043.00 |
| Nov 13, 2024 | 1.03 | 1.11 | 0.904 | 0.9601 | 96360.00 |
| Nov 12, 2024 | 1.23 | 1.23 | 0.98 | 1.06 | 116166.0 |
| Nov 11, 2024 | 1.24 | 1.32 | 1.22 | 1.25 | 54629.00 |
| Nov 08, 2024 | 1.26 | 1.29 | 1.23 | 1.26 | 7595.00 |
| Nov 07, 2024 | 1.25 | 1.300 | 1.22 | 1.25 | 13209.00 |
| Nov 06, 2024 | 1.31 | 1.31 | 1.22 | 1.25 | 12484.00 |
| Nov 05, 2024 | 1.286 | 1.286 | 1.20 | 1.21 | 7029.00 |
| Nov 04, 2024 | 1.34 | 1.34 | 1.23 | 1.255 | 20327.00 |
| Nov 01, 2024 | 1.283 | 1.326 | 1.28 | 1.314 | 20731.00 |
| Oct 31, 2024 | 1.33 | 1.33 | 1.21 | 1.31 | 19693.00 |
| Oct 30, 2024 | 1.27 | 1.29 | 1.17 | 1.24 | 14468.00 |
| Oct 29, 2024 | 1.21 | 1.260 | 1.140 | 1.23 | 19210.00 |
| Oct 28, 2024 | 1.27 | 1.35 | 1.14 | 1.252 | 27749.00 |
| Oct 25, 2024 | 1.31 | 1.350 | 1.29 | 1.350 | 14058.00 |
| Oct 24, 2024 | 1.32 | 1.35 | 1.32 | 1.33 | 12158.00 |
| Oct 23, 2024 | 1.410 | 1.410 | 1.33 | 1.34 | 6675.00 |
| Oct 22, 2024 | 1.32 | 1.38 | 1.32 | 1.341 | 9837.00 |
| Oct 21, 2024 | 1.43 | 1.43 | 1.290 | 1.332 | 23813.00 |
| Oct 18, 2024 | 1.40 | 1.480 | 1.368 | 1.42 | 26533.00 |
| Oct 17, 2024 | 1.39 | 1.444 | 1.330 | 1.36 | 17049.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.70
Minimum
Nov 21 2024
7.50
Maximum
Jan 17 2020
2.657
Average
2.535
Median
Price Benchmarks
Price Related Metrics
| PS Ratio | 0.2825 |
| Price to Book Value | 0.7150 |
| Price to Free Cash Flow | 10.42 |
| Earnings Yield | -44.26% |
| Market Cap | 7.350M |