Skip to main content

Verb Technology Company, Inc. - Common Stock (NQ: VERB )

6.020 +0.020 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.830 6.400 5.830 6.020 53,808 +0.01(+0.17%)
Dec 19, 2024 6.250 6.250 5.720 6.010 28,769 -0.27(-4.30%)
Dec 18, 2024 6.160 6.349 5.850 6.280 60,135 +0.08(+1.29%)
Dec 17, 2024 6.480 6.500 5.810 6.200 105,982 -0.43(-6.49%)
Dec 16, 2024 7.290 7.300 6.410 6.630 57,453 -0.47(-6.62%)
Dec 13, 2024 7.810 7.810 7.010 7.100 32,595 -0.71(-9.09%)
Dec 12, 2024 8.020 8.020 7.640 7.810 17,049 -0.37(-4.52%)
Dec 11, 2024 8.310 8.310 7.500 8.180 27,638 +0.83(+11.29%)
Dec 10, 2024 7.750 7.810 7.260 7.350 39,846 -0.40(-5.16%)
Dec 09, 2024 7.810 8.140 7.574 7.750 25,224 -0.54(-6.51%)
Dec 06, 2024 8.490 8.490 7.610 8.290 70,864 -0.23(-2.70%)
Dec 05, 2024 9.100 9.100 8.400 8.520 50,876 -0.41(-4.59%)
Dec 04, 2024 8.930 9.004 8.600 8.930 58,743 -0.13(-1.43%)
Dec 03, 2024 9.400 9.687 8.690 9.060 40,901 +0.13(+1.46%)
Dec 02, 2024 10.13 10.13 8.630 8.930 105,824 -0.49(-5.20%)
Nov 29, 2024 9.240 10.14 8.800 9.420 26,539 -0.01(-0.11%)
Nov 27, 2024 9.500 9.620 8.510 9.430 49,208 -0.07(-0.74%)
Nov 26, 2024 9.140 10.50 8.680 9.500 390,551 +0.35(+3.83%)
Nov 25, 2024 8.980 9.300 8.570 9.150 92,344 +0.21(+2.35%)
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%)
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 following
Privacy Policy and Terms and Conditions.