VERB - Verb Technology Company, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20190.92000.94000.84400.92000.920035,727
Nov 19, 20191.02001.02000.82000.83000.8300211,000
Nov 18, 20190.83001.00000.80000.93000.9300329,600
Nov 15, 20190.78000.78000.72000.76200.7620182,900
Nov 14, 20190.87000.92000.80200.84000.840099,600
Nov 13, 20190.95000.97000.85000.86000.860046,900
Nov 12, 20190.92700.94000.90000.91000.910040,500
Nov 11, 20190.92000.99000.86000.96000.960069,400
Nov 08, 20190.92000.92000.90000.91300.913029,400
Nov 07, 20190.88000.92000.81000.92000.9200112,300
Nov 06, 20190.95000.95000.81200.84000.8400117,800
Nov 05, 20190.99001.02500.91000.92000.9200101,500
Nov 04, 20191.03001.03300.99001.02001.020091,200
Nov 01, 20191.07001.07001.01001.03001.030063,300
Oct 31, 20191.02001.04000.98101.02001.020044,900
Oct 30, 20191.03001.06000.99901.02001.020097,300
Oct 29, 20191.06001.10000.96600.98900.9890155,200
Oct 28, 20191.06001.08001.02001.03001.030056,500
Oct 25, 20191.06001.10001.05001.06701.067052,000
Oct 24, 20191.06001.08001.05001.07001.070027,300
Oct 23, 20191.05001.09001.04001.07601.076077,400
Oct 22, 20191.03001.06001.01501.03001.030025,800
Oct 21, 20191.03001.05701.02701.04001.040096,600
Oct 18, 20191.06001.06001.02001.02001.020079,700
Oct 17, 20191.06001.07001.05001.06001.060029,000
Oct 16, 20191.07001.09001.05001.07001.070020,800
Oct 15, 20191.06001.08101.03001.06901.069020,400
Oct 14, 20191.08401.08901.04001.05001.050018,100
Oct 11, 20191.10001.11001.06001.08001.080013,600
Oct 10, 20191.10001.10001.04001.10001.100046,100
Oct 09, 20191.10001.17301.04001.04001.040051,800
Oct 08, 20191.07001.14001.07001.10001.100019,300
Oct 07, 20191.12001.19801.06001.06001.060043,700
Oct 04, 20191.10001.18001.10001.13501.135011,400
Oct 03, 20191.09001.31001.06001.10001.1000245,900
Oct 02, 20191.09001.13001.07901.09001.090026,200
Oct 01, 20191.09001.13201.06001.07001.070039,700
Sep 30, 20191.12001.15001.08001.08001.080031,200
Sep 27, 20191.17001.27001.11001.11001.1100126,500
Sep 26, 20191.22001.22101.15001.16001.160057,100
Sep 25, 20191.23001.29001.18001.22001.220048,300
Sep 24, 20191.24001.25001.16901.24001.240089,000
Sep 23, 20191.10001.25001.10001.19001.190096,700
Sep 20, 20191.12001.19401.09001.09001.090073,600
Sep 19, 20191.14001.20001.08001.11001.110058,000
Sep 18, 20191.22001.22001.10001.15001.150064,000
Sep 17, 20191.19001.31001.18001.20001.200030,000
Sep 16, 20191.20001.24001.18001.20001.200027,000
Sep 13, 20191.22001.26701.19001.19001.190016,500
Sep 12, 20191.24001.32001.18001.22001.220047,700
Sep 11, 20191.25001.32001.20101.22001.220039,900
Sep 10, 20191.27001.33001.23301.25001.250057,700
Sep 09, 20191.24001.38001.21001.26001.260076,000
Sep 06, 20191.00001.29000.97001.16001.1600252,400
Sep 05, 20191.09001.13501.01001.01001.010054,500
Sep 04, 20191.16001.22301.01001.05001.0500144,600
Sep 03, 20191.15001.19001.13501.14901.149030,300
Aug 30, 20191.15001.23401.12001.17201.172038,100
Aug 29, 20191.15001.24001.11001.15001.150053,300
Aug 28, 20191.11001.17001.08001.10001.100024,200
Aug 27, 20191.16001.22001.10001.11001.110044,600
Aug 26, 20191.13001.18001.09001.15501.1550158,500
Aug 23, 20191.13001.17601.10001.12501.1250123,400
Aug 22, 20191.14001.19001.12001.12001.120044,400
Aug 21, 20191.28001.29001.13001.15001.1500162,500
Aug 20, 20191.38001.38001.20001.21001.2100116,300
Aug 19, 20191.29001.38001.29001.29001.290098,900
Aug 16, 20191.35001.39001.26001.26001.2600169,800
Aug 15, 20191.45001.47001.24701.27501.2750497,500
Aug 14, 20191.85001.90001.81001.90001.900072,500
Aug 13, 20191.87001.90001.82001.85001.850032,800
Aug 12, 20191.88601.89001.85001.86001.860043,500
Aug 09, 20191.80001.90001.80001.89001.890042,500
Aug 08, 20191.92001.92001.76001.77001.770054,700
Aug 07, 20191.88001.91001.75001.77001.7700142,700
Aug 06, 20191.95002.00001.88001.88001.880026,400
Aug 05, 20191.92001.97201.87001.93001.930051,900
Aug 02, 20191.91002.05001.91001.95001.950033,300
Aug 01, 20192.00002.04001.95001.95001.950075,900
Jul 31, 20191.95002.02301.86001.98001.9800124,400
Jul 30, 20191.96002.04001.88401.97501.975040,200
Jul 29, 20192.04002.04001.93002.00002.000027,400
Jul 26, 20191.85002.03001.85002.01002.010072,400
Jul 25, 20192.07002.38001.75001.86001.8600574,500
Jul 24, 20192.08002.17002.00002.05002.050054,000
Jul 23, 20192.29002.29102.01002.08002.080033,500
Jul 22, 20192.17002.49002.15002.29002.2900177,200
Jul 19, 20192.02002.15001.90002.12002.120075,400
Jul 18, 20191.99502.03001.98002.00002.000070,500
Jul 17, 20191.99002.04001.97001.99001.990051,200
Jul 16, 20192.01002.04201.95002.00002.000032,500
Jul 15, 20192.03002.05701.96002.01202.012037,600
Jul 12, 20192.04002.06002.00002.01002.010029,200
Jul 11, 20191.95002.05001.95002.02002.020029,200
Jul 10, 20192.00002.05001.96001.99001.990030,600
Jul 09, 20192.00002.04901.95001.98001.9800271,400
Jul 08, 20192.05002.06001.98002.03002.030050,500
Jul 05, 20192.02002.06002.00002.02002.020012,900
Jul 03, 20192.00002.00801.93002.00802.008043,300
Jul 02, 20192.08002.10001.80001.99001.990049,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...