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

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

6.300 -0.070 (-1.10%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 19, 2025 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 (%)
May 16, 2025 5.850 6.500 5.670 6.370 62,453 +0.70(+12.35%)
May 15, 2025 5.300 6.019 5.290 5.670 31,831 +0.10(+1.80%)
May 14, 2025 5.800 5.840 5.445 5.570 67,912 -0.57(-9.28%)
May 13, 2025 6.850 7.400 5.933 6.140 1,361,236 +0.33(+5.68%)
May 12, 2025 6.200 6.215 5.520 5.810 73,275 -0.25(-4.13%)
May 09, 2025 5.850 6.234 5.490 6.060 24,450 +0.19(+3.24%)
May 08, 2025 5.620 5.900 5.340 5.870 15,257 +0.28(+5.01%)
May 07, 2025 5.400 5.695 5.098 5.590 18,637 +0.48(+9.39%)
May 06, 2025 5.290 5.300 5.040 5.110 9,469 -0.11(-2.11%)
May 05, 2025 5.450 5.700 5.220 5.220 16,888 -0.46(-8.10%)
May 02, 2025 5.270 5.700 5.260 5.680 33,940 +0.28(+5.19%)
May 01, 2025 4.950 5.490 4.950 5.400 38,282 +0.42(+8.43%)
Apr 30, 2025 4.570 5.200 4.460 4.980 99,348 +0.38(+8.26%)
Apr 29, 2025 4.610 4.708 4.560 4.600 4,773 -0.01(-0.22%)
Apr 28, 2025 4.830 4.870 4.520 4.610 62,185 -0.21(-4.36%)
Apr 25, 2025 4.620 4.870 4.461 4.820 31,884 +0.41(+9.23%)
Apr 24, 2025 4.590 4.630 4.410 4.413 7,558 -0.13(-2.80%)
Apr 23, 2025 4.400 4.780 4.382 4.540 38,062 +0.15(+3.42%)
Apr 22, 2025 4.220 4.400 4.120 4.390 13,942 +0.04(+0.92%)
Apr 21, 2025 4.200 4.402 4.077 4.350 47,396 +0.15(+3.57%)
Apr 17, 2025 4.150 4.326 3.820 4.200 572,512 -0.21(-4.76%)
Apr 16, 2025 4.590 4.600 4.280 4.410 15,350 -0.25(-5.36%)
Apr 15, 2025 4.500 4.966 4.500 4.660 25,071 +0.17(+3.79%)
Apr 14, 2025 4.410 4.720 4.150 4.490 23,627 +0.34(+8.19%)
Apr 11, 2025 4.190 4.770 4.140 4.150 52,066 -0.04(-0.95%)
Apr 10, 2025 4.470 4.561 4.100 4.190 39,501 -0.36(-7.91%)
Apr 09, 2025 4.000 4.640 3.920 4.550 27,001 +0.48(+11.79%)
Apr 08, 2025 4.210 4.390 4.000 4.070 40,849 +0.04(+0.99%)
Apr 07, 2025 3.810 4.271 3.810 4.030 22,414 -0.11(-2.63%)
Apr 04, 2025 4.270 4.272 3.901 4.139 26,528 -0.17(-3.97%)
Apr 03, 2025 4.865 5.076 4.290 4.310 20,676 -0.45(-9.45%)
Apr 02, 2025 4.890 4.980 4.576 4.760 12,149 -0.11(-2.26%)
Apr 01, 2025 4.620 4.990 4.600 4.870 18,489 +0.20(+4.28%)
Mar 31, 2025 4.700 4.940 4.510 4.670 27,830 -0.25(-5.08%)
Mar 28, 2025 5.009 5.050 4.720 4.920 33,993 -0.07(-1.40%)
Mar 27, 2025 5.180 5.180 4.850 4.990 32,179 -0.34(-6.38%)
Mar 26, 2025 5.310 5.450 5.050 5.330 30,460 -0.14(-2.56%)
Mar 25, 2025 6.160 6.400 5.221 5.470 224,830 -0.25(-4.37%)
Mar 24, 2025 5.620 6.000 5.500 5.720 59,319 +0.26(+4.76%)
Mar 21, 2025 5.030 5.490 5.030 5.460 13,668 +0.34(+6.64%)
Mar 20, 2025 5.340 5.340 5.110 5.120 5,719 +0.04(+0.79%)
Mar 19, 2025 5.250 5.530 4.900 5.080 21,478 -0.30(-5.58%)
Mar 18, 2025 6.040 6.040 5.200 5.380 82,767 -0.18(-3.24%)
Mar 17, 2025 4.980 5.600 4.980 5.560 19,785 +0.58(+11.65%)
Mar 14, 2025 4.960 5.160 4.850 4.980 4,844 +0.02(+0.40%)
Mar 13, 2025 5.040 5.171 4.910 4.960 10,929 -0.15(-2.94%)
Mar 12, 2025 5.070 5.163 4.820 5.110 11,103 -0.03(-0.58%)
Mar 11, 2025 4.970 5.173 4.847 5.140 8,697 +0.17(+3.52%)
Mar 10, 2025 4.950 5.098 4.850 4.965 14,184 -0.11(-2.07%)
Mar 07, 2025 4.980 5.225 4.813 5.070 18,788 +0.17(+3.47%)
Mar 06, 2025 4.960 4.970 4.564 4.900 14,979 -0.06(-1.21%)
Mar 05, 2025 5.070 5.070 4.820 4.960 17,483 +0.04(+0.81%)
Mar 04, 2025 5.530 5.710 4.460 4.920 349,810 -0.57(-10.30%)
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 Of Service.