Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Verb Technology Company, Inc. (VERB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.1600-0.0300 (-1.37%)
At close: 4:00PM EDT
2.1200 -0.04 (-1.85%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20212.25002.25002.11002.16002.1600958,891
Oct 14, 20212.18002.26002.15502.19002.19001,675,800
Oct 13, 20212.09002.21002.08002.16002.16001,543,800
Oct 12, 20212.05202.12002.02002.11002.11001,493,800
Oct 11, 20212.08002.08001.95202.04002.04002,142,400
Oct 08, 20212.06002.10001.95001.99001.99004,485,900
Oct 07, 20212.26002.30002.12002.27002.27003,448,200
Oct 06, 20212.07002.26002.03002.24002.24002,965,700
Oct 05, 20212.29102.31302.05002.11002.11005,093,400
Oct 04, 20212.00002.33001.94002.31002.31005,948,200
Oct 01, 20211.94001.99001.84001.95001.95001,966,700
Sep 30, 20211.76001.92001.74901.92001.92002,020,600
Sep 29, 20211.78001.84001.72001.74001.74003,332,300
Sep 28, 20211.80701.83001.78001.78001.7800980,600
Sep 27, 20211.80001.87001.76001.85001.85001,362,400
Sep 24, 20211.80001.83901.78001.79001.79001,133,000
Sep 23, 20211.82001.87901.77001.86001.86001,676,800
Sep 22, 20211.84001.87001.77001.83001.83002,754,300
Sep 21, 20211.80301.87901.77001.86001.86001,135,800
Sep 20, 20211.83001.86901.72501.77001.77001,793,700
Sep 17, 20211.84001.92001.82001.91001.91001,263,800
Sep 16, 20211.89701.89701.81001.88001.88001,184,900
Sep 15, 20211.84001.88001.79001.88001.88001,304,800
Sep 14, 20211.93001.95001.83001.83001.83001,354,800
Sep 13, 20211.96001.97001.85001.93001.93001,878,800
Sep 10, 20212.03202.03201.92001.94001.94001,443,200
Sep 09, 20211.94002.04001.90002.03002.03001,365,800
Sep 08, 20211.93802.00001.83001.96001.96001,684,300
Sep 07, 20212.03002.04001.92001.94001.94001,779,200
Sep 03, 20212.00002.02001.96001.98001.98001,605,100
Sep 02, 20212.04702.07002.01002.03002.03001,520,200
Sep 01, 20212.08002.11002.00002.04002.04002,372,300
Aug 31, 20212.13002.17902.07002.08002.08002,294,700
Aug 30, 20212.17002.23002.14002.15002.15001,946,500
Aug 27, 20212.04002.19502.02002.15002.15002,460,200
Aug 26, 20212.12002.21002.01002.04002.04002,637,600
Aug 25, 20212.05002.13001.99002.09002.09002,522,900
Aug 24, 20211.98002.11001.92002.07002.07002,850,700
Aug 23, 20211.92202.01801.87001.95001.95001,990,800
Aug 20, 20211.90502.00001.89001.95001.95002,629,500
Aug 19, 20211.87101.92001.76001.92001.92003,632,600
Aug 18, 20211.78102.04001.77001.86001.86006,657,500
Aug 17, 20211.88701.93001.63001.71001.71009,838,700
Aug 16, 20211.99202.05001.86002.02002.02004,485,100
Aug 13, 20212.11402.13001.96001.96001.96003,790,200
Aug 12, 20212.03002.31002.03002.17002.17005,460,700
Aug 11, 20212.14202.15001.94002.02002.02005,078,500
Aug 10, 20212.26002.28002.12202.13002.13003,177,400
Aug 09, 20212.23002.36002.16002.26002.26002,911,200
Aug 06, 20212.32802.39402.21002.24002.24004,243,300
Aug 05, 20212.29002.46002.25002.35002.35005,192,500
Aug 04, 20212.28002.35002.23002.28002.28004,129,100
Aug 03, 20212.45202.47002.24002.27002.27004,458,500
Aug 02, 20212.38002.60002.31002.45002.45004,149,400
Jul 30, 20212.39002.49002.32002.33002.33002,828,100
Jul 29, 20212.48002.65002.37002.39002.39007,094,100
Jul 28, 20212.44802.54002.31002.50002.50005,580,800
Jul 27, 20212.35002.50002.17002.40002.40006,157,500
Jul 26, 20212.55002.59002.31002.35002.35007,698,400
Jul 23, 20212.32002.85002.25002.49002.490019,288,800
Jul 22, 20212.61002.74002.31002.36002.360011,128,500
Jul 21, 20212.51002.90002.50002.76002.760014,622,800
Jul 20, 20212.92002.99002.63002.64002.640016,392,200
Jul 19, 20212.63003.16002.51002.98002.980026,686,000
Jul 16, 20213.03003.18002.76002.92002.920047,425,400
Jul 15, 20213.06003.97002.78003.20003.2000271,406,000
Jul 14, 20212.33002.97002.31002.49002.490090,959,800
Jul 13, 20212.40002.74002.22002.22002.220050,578,500
Jul 12, 20212.17002.25002.06002.15002.15008,208,200
Jul 09, 20212.03002.44001.95002.20002.200028,087,700
Jul 08, 20211.71902.37001.70002.16002.160017,619,800
Jul 07, 20211.92001.94001.71001.79001.79006,314,000
Jul 06, 20211.79001.89001.65001.88001.88008,231,400
Jul 02, 20211.84001.91001.70001.82001.82009,929,700
Jul 01, 20211.82002.00001.68001.91001.910019,642,200
Jun 30, 20211.98002.53001.93002.05002.050094,862,400
Jun 29, 20211.59201.64001.37001.55001.550023,605,200
Jun 28, 20211.28001.32001.26101.32001.3200610,800
Jun 25, 20211.32001.34701.26501.30001.30001,143,600
Jun 24, 20211.31001.38001.28001.35001.35001,679,500
Jun 23, 20211.19001.30001.19001.29001.29002,250,600
Jun 22, 20211.24001.25001.18501.21001.2100651,000
Jun 21, 20211.22001.24001.19001.24001.2400669,000
Jun 18, 20211.24001.26001.21001.21001.2100688,700
Jun 17, 20211.24001.28001.23001.28001.2800905,400
Jun 16, 20211.26001.27001.18001.24001.24001,691,900
Jun 15, 20211.25001.26001.20001.25001.25002,172,600
Jun 14, 20211.27001.29001.23001.24001.2400810,800
Jun 11, 20211.27001.32201.22101.27001.27001,950,800
Jun 10, 20211.28001.32001.25001.27001.2700746,900
Jun 09, 20211.32001.33001.29001.31001.3100466,300
Jun 08, 20211.42001.42001.27001.32001.32001,150,200
Jun 07, 20211.35001.39001.22001.39001.39003,070,900
Jun 04, 20211.24001.35001.20001.33001.33003,854,900
Jun 03, 20211.16001.25001.15001.22001.22001,435,200
Jun 02, 20211.19001.19001.13001.18001.1800690,600
Jun 01, 20211.23001.24001.12001.18001.18001,033,700
May 28, 20211.14001.25001.12401.21001.21002,179,900
May 27, 20211.09001.14001.09001.13001.1300323,200
May 26, 20211.09001.14001.09001.13001.1300435,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement