Stockscreener 앱 받기
0.9826
1.74%
-0.0174
Verifyme Inc 주식 (VRME) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.04 | $0.98 | $0.06 | 40,954.0 | -1.74% |
| 2024-11-15 | $1.05 | $0.9801 | $0.0699 | 14,657.0 | +2.03% |
| 2024-11-14 | $1.04 | $0.9501 | $0.0899 | 30,037.0 | +2.08% |
| 2024-11-13 | $1.11 | $0.904 | $0.206 | 95,357.0 | -9.42% |
| 2024-11-12 | $1.23 | $0.98 | $0.25 | 116,038.0 | -15.20% |
| 2024-11-11 | $1.32 | $1.22 | $0.10 | 44,393.0 | -0.79% |
| 2024-11-08 | $1.29 | $1.23 | $0.06 | 7,595.0 | +0.80% |
| 2024-11-07 | $1.30 | $1.22 | $0.0799 | 13,209.0 | +0.00% |
| 2024-11-06 | $1.31 | $1.22 | $0.09 | 12,484.0 | +3.31% |
| 2024-11-05 | $1.29 | $1.20 | $0.0857 | 7,024.0 | -3.59% |
| 2024-11-04 | $1.34 | $1.23 | $0.11 | 19,881.0 | -4.53% |
| 2024-11-01 | $1.33 | $1.28 | $0.046 | 20,731.0 | +0.34% |
| 2024-10-31 | $1.33 | $1.21 | $0.12 | 19,693.0 | +5.65% |
| 2024-10-30 | $1.29 | $1.17 | $0.12 | 14,468.0 | +0.81% |
| 2024-10-29 | $1.26 | $1.14 | $0.12 | 19,210.0 | -1.73% |
| 2024-10-28 | $1.35 | $1.14 | $0.21 | 27,746.0 | -7.27% |
| 2024-10-25 | $1.35 | $1.29 | $0.0599 | 14,058.0 | +1.50% |
| 2024-10-24 | $1.35 | $1.32 | $0.03 | 11,478.0 | -0.75% |
| 2024-10-23 | $1.41 | $1.33 | $0.0799 | 6,675.0 | -0.07% |
| 2024-10-22 | $1.38 | $1.32 | $0.06 | 9,463.0 | +0.68% |
Verifyme Inc 주식 (VRME) 연도별 가격 이력
이 심층 분석에서는 Verifyme Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VRME 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Verifyme Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Verifyme Inc 주식 (VRME) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.34 | $0.904 | $0.436 | 463,314.0 | -24.99% |
| 2024-10 | $1.49 | $1.14 | $0.35 | 342,854.0 | -8.39% |
| 2024-09 | $1.47 | $1.26 | $0.21 | 272,769.0 | +5.15% |
| 2024-08 | $1.49 | $1.05 | $0.44 | 505,332.0 | +25.93% |
| 2024-07 | $1.40 | $1.06 | $0.3399 | 280,899.0 | -23.40% |
| 2024-06 | $1.69 | $1.34 | $0.345 | 441,697.0 | -0.70% |
| 2024-05 | $2.25 | $1.39 | $0.8628 | 1,227,407.0 | -37.14% |
| 2024-04 | $2.45 | $1.39 | $1.06 | 925,893.0 | +61.94% |
| 2024-03 | $1.50 | $1.11 | $0.39 | 795,453.0 | +17.23% |
| 2024-02 | $1.28 | $1.05 | $0.23 | 463,829.0 | +11.21% |
| 2024-01 | $1.17 | $1.00 | $0.17 | 690,406.0 | -4.46% |
Verifyme Inc 주식 (VRME) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.61 | $0.9802 | $0.6298 | 33,004,635.0 | +7.91% |
| 2023-11 | $1.12 | $0.8511 | $0.2688 | 295,228.0 | -6.50% |
| 2023-10 | $1.23 | $1.04 | $0.19 | 189,234.0 | -5.15% |
| 2023-09 | $1.35 | $1.09 | $0.26 | 280,757.0 | +3.57% |
| 2023-08 | $1.24 | $1.05 | $0.1897 | 272,939.0 | -5.04% |
| 2023-07 | $1.44 | $1.15 | $0.2854 | 323,462.0 | -13.77% |
| 2023-06 | $1.58 | $1.25 | $0.33 | 254,279.0 | -3.50% |
| 2023-05 | $2.27 | $1.26 | $1.01 | 801,794.0 | -19.69% |
| 2023-04 | $2.12 | $1.55 | $0.5705 | 663,683.0 | -7.27% |
| 2023-03 | $1.93 | $1.46 | $0.47 | 488,027.0 | +8.47% |
| 2023-02 | $2.19 | $1.69 | $0.4999 | 346,520.0 | -3.28% |
| 2023-01 | $2.15 | $1.13 | $1.02 | 1,179,102.0 | +57.76% |
Verifyme Inc 주식 (VRME) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.37 | $1.04 | $0.334 | 529,989.0 | -6.45% |
| 2022-11 | $1.38 | $1.15 | $0.2294 | 293,107.0 | +7.83% |
| 2022-10 | $1.42 | $1.01 | $0.412 | 321,321.0 | -10.16% |
| 2022-09 | $1.63 | $1.11 | $0.52 | 382,181.0 | -9.22% |
| 2022-08 | $2.32 | $1.17 | $1.15 | 3,447,791.0 | -17.06% |
| 2022-07 | $2.52 | $1.47 | $1.05 | 5,268,438.0 | -13.27% |
| 2022-06 | $2.73 | $1.91 | $0.82 | 396,371.0 | -26.04% |
| 2022-05 | $3.18 | $2.17 | $1.01 | 516,567.0 | -12.83% |
| 2022-04 | $3.49 | $2.97 | $0.52 | 420,620.0 | -9.79% |
| 2022-03 | $3.59 | $2.66 | $0.93 | 706,262.0 | +6.65% |
| 2022-02 | $3.59 | $3.01 | $0.58 | 382,491.0 | +1.28% |
| 2022-01 | $3.49 | $2.81 | $0.6811 | 263,751.0 | -1.73% |
3.14%
3.88%
자본화:
|
볼륨(24시간):