VerifyMe Inc (VRME)
1.60
-0.32
(-16.67%)
USD |
NASDAQ |
May 03, 16:00
1.61
+0.01
(+0.62%)
Pre-Market: 20:00
VerifyMe Price: 1.60 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 1.89 | 2.00 | 1.51 | 1.60 | 183554.0 |
May 02, 2024 | 1.89 | 1.96 | 1.83 | 1.92 | 26415.00 |
May 01, 2024 | 2.25 | 2.253 | 1.75 | 1.94 | 125306.0 |
Apr 30, 2024 | 1.99 | 2.45 | 1.96 | 2.259 | 404931.0 |
Apr 29, 2024 | 1.64 | 1.97 | 1.64 | 1.97 | 61164.00 |
Apr 26, 2024 | 1.61 | 1.67 | 1.605 | 1.67 | 6346.00 |
Apr 25, 2024 | 1.57 | 1.64 | 1.57 | 1.64 | 7676.00 |
Apr 24, 2024 | 1.58 | 1.67 | 1.56 | 1.65 | 18342.00 |
Apr 23, 2024 | 1.485 | 1.61 | 1.45 | 1.55 | 22163.00 |
Apr 22, 2024 | 1.51 | 1.545 | 1.42 | 1.545 | 19052.00 |
Apr 19, 2024 | 1.589 | 1.589 | 1.49 | 1.51 | 10619.00 |
Apr 18, 2024 | 1.575 | 1.589 | 1.56 | 1.588 | 3621.00 |
Apr 17, 2024 | 1.54 | 1.59 | 1.54 | 1.59 | 7707.00 |
Apr 16, 2024 | 1.54 | 1.61 | 1.54 | 1.58 | 6637.00 |
Apr 15, 2024 | 1.59 | 1.66 | 1.57 | 1.61 | 21661.00 |
Apr 12, 2024 | 1.55 | 1.62 | 1.55 | 1.587 | 25294.00 |
Apr 11, 2024 | 1.593 | 1.63 | 1.520 | 1.57 | 27786.00 |
Apr 10, 2024 | 1.61 | 1.64 | 1.591 | 1.64 | 21207.00 |
Apr 09, 2024 | 1.65 | 1.65 | 1.55 | 1.64 | 15935.00 |
Apr 08, 2024 | 1.50 | 1.66 | 1.41 | 1.65 | 77509.00 |
Apr 05, 2024 | 1.53 | 1.53 | 1.480 | 1.490 | 38926.00 |
Apr 04, 2024 | 1.49 | 1.51 | 1.46 | 1.50 | 30839.00 |
Apr 03, 2024 | 1.46 | 1.48 | 1.450 | 1.48 | 13503.00 |
Apr 02, 2024 | 1.48 | 1.48 | 1.42 | 1.48 | 34089.00 |
Apr 01, 2024 | 1.39 | 1.48 | 1.39 | 1.48 | 54474.00 |
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
0.99
Minimum
Nov 07 2023
12.50
Maximum
May 07 2019
3.231
Average
3.26
Median
Sep 28 2020
Price Benchmarks
Price Related Metrics
PS Ratio | 0.6138 |
Price to Book Value | 1.299 |
Earnings Yield | -21.86% |
Market Cap | 16.28M |