Verb Technology Company Inc. Common Stockのデータ

Verb Technology Company Inc. Common Stockの基本情報

名前 Verb Technology Company Inc. Common Stock
ティッカー VERB
国 United States
上場年 nan
セクター Consumer Services

Verb Technology Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.57 2.26 2.3 2.45 2266900.0 2.45
2021-02-12 2.28 2.15 2.25 2.27 1151000.0 2.27
2021-02-11 2.41 2.2 2.29 2.37 1327200.0 2.37
2021-02-10 2.42 1.91 2.4 2.33 2980400.0 2.33
2021-02-09 2.43 2.01 2.12 2.4 3578700.0 2.4
2021-02-08 2.05 1.95 2.01 2.05 1345900.0 2.05
2021-02-05 1.97 1.84 1.97 1.96 1035200.0 1.96
2021-02-04 2.02 1.87 1.99 1.99 2106600.0 1.99
2021-02-03 1.91 1.68 1.73 1.85 1251600.0 1.85
2021-02-02 1.75 1.66 1.73 1.73 675700.0 1.73
2021-02-01 1.7 1.55 1.7 1.69 780200.0 1.69
2021-01-29 1.7 1.56 1.6 1.62 789900.0 1.62
2021-01-28 1.68 1.53 1.67 1.6 1269000.0 1.6
2021-01-27 1.78 1.64 1.75 1.68 1131500.0 1.68
2021-01-26 1.83 1.75 1.8 1.78 840200.0 1.78
2021-01-25 1.95 1.71 1.82 1.79 1200500.0 1.79
2021-01-22 1.82 1.75 1.8 1.79 525000.0 1.79
2021-01-21 1.85 1.75 1.8 1.83 629300.0 1.83
2021-01-20 1.86 1.76 1.86 1.8 428200.0 1.8
2021-01-19 1.88 1.65 1.79 1.84 1413700.0 1.84
2021-01-15 1.88 1.76 1.88 1.79 777100.0 1.79
2021-01-14 2.14 1.82 2.07 1.88 1783600.0 1.88
2021-01-13 2.1 1.81 1.82 2.0 3300300.0 2.0
2021-01-12 1.85 1.73 1.83 1.84 693300.0 1.84
2021-01-11 1.87 1.71 1.79 1.81 1262600.0 1.81
2021-01-08 1.8 1.68 1.8 1.79 931300.0 1.79
2021-01-07 1.75 1.65 1.7 1.75 675000.0 1.75
2021-01-06 1.78 1.64 1.77 1.69 1280900.0 1.69
2021-01-05 1.85 1.65 1.7 1.8 864400.0 1.8
2021-01-04 1.73 1.55 1.68 1.69 942000.0 1.69
2020-12-31 1.7 1.65 1.68 1.65 528600.0 1.65
2020-12-30 1.79 1.61 1.63 1.72 933600.0 1.72
2020-12-29 1.83 1.55 1.75 1.61 1744400.0 1.61
2020-12-28 1.98 1.65 1.98 1.72 1769000.0 1.72
2020-12-24 2.17 1.9 2.14 1.96 1151200.0 1.96
2020-12-23 2.1 1.86 1.86 2.09 2002000.0 2.09
2020-12-22 2.2 1.75 2.06 1.85 3220300.0 1.85
2020-12-21 2.01 1.8 1.87 1.93 2796500.0 1.93
2020-12-18 1.9 1.68 1.7 1.79 2858700.0 1.79
2020-12-17 1.68 1.55 1.56 1.68 1540200.0 1.68
2020-12-16 1.57 1.45 1.47 1.53 1320900.0 1.53
2020-12-15 1.51 1.37 1.4 1.41 1166600.0 1.41
2020-12-14 1.66 1.42 1.44 1.42 3806600.0 1.42
2020-12-11 1.39 1.27 1.38 1.38 1387800.0 1.38
2020-12-10 1.42 1.2 1.24 1.37 1294000.0 1.37
2020-12-09 1.3 1.16 1.27 1.17 855000.0 1.17
2020-12-08 1.38 1.23 1.37 1.26 1059900.0 1.26
2020-12-07 1.42 1.27 1.27 1.31 2610900.0 1.31
2020-12-04 1.3 1.13 1.14 1.22 3157200.0 1.22
2020-12-03 1.13 1.08 1.1 1.12 227500.0 1.12
2020-12-02 1.12 1.08 1.12 1.11 165700.0 1.11
2020-12-01 1.14 1.08 1.09 1.11 480700.0 1.11
2020-11-30 1.11 1.07 1.1 1.09 298100.0 1.09
2020-11-27 1.11 1.08 1.09 1.1 233300.0 1.1
2020-11-25 1.09 1.06 1.09 1.08 155200.0 1.08
2020-11-24 1.12 1.06 1.12 1.08 305000.0 1.08
2020-11-23 1.09 1.04 1.08 1.07 521200.0 1.07
2020-11-20 1.09 1.05 1.08 1.08 271800.0 1.08
2020-11-19 1.13 1.06 1.13 1.08 300700.0 1.08
2020-11-18 1.13 1.08 1.08 1.11 282100.0 1.11
2020-11-17 1.15 1.07 1.15 1.1 404500.0 1.1
2020-11-16 1.19 1.1 1.18 1.12 600900.0 1.12
2020-11-13 1.23 1.11 1.12 1.18 385700.0 1.18
2020-11-12 1.13 1.07 1.09 1.13 200100.0 1.13
2020-11-11 1.09 1.04 1.09 1.08 257500.0 1.08
2020-11-10 1.1 1.06 1.1 1.08 193000.0 1.08
2020-11-09 1.12 1.06 1.12 1.09 317500.0 1.09
2020-11-06 1.12 1.08 1.12 1.09 92800.0 1.09
2020-11-05 1.11 1.07 1.08 1.09 184000.0 1.09
2020-11-04 1.11 1.07 1.1 1.09 149700.0 1.09
2020-11-03 1.13 1.08 1.08 1.1 197900.0 1.1
2020-11-02 1.11 1.06 1.1 1.1 211000.0 1.1
2020-10-30 1.11 1.06 1.07 1.06 125400.0 1.06
2020-10-29 1.12 1.07 1.09 1.09 165500.0 1.09
2020-10-28 1.13 1.06 1.09 1.1 170900.0 1.1
2020-10-27 1.15 1.09 1.15 1.1 140000.0 1.1
2020-10-26 1.17 1.08 1.15 1.13 210000.0 1.13
2020-10-23 1.19 1.12 1.18 1.14 137800.0 1.14
2020-10-22 1.18 1.03 1.18 1.13 633300.0 1.13
2020-10-21 1.22 1.15 1.22 1.18 252400.0 1.18
2020-10-20 1.24 1.18 1.24 1.21 123000.0 1.21
2020-10-19 1.27 1.22 1.25 1.22 354900.0 1.22
2020-10-16 1.21 1.16 1.17 1.21 226500.0 1.21
2020-10-15 1.18 1.12 1.16 1.18 122100.0 1.18
2020-10-14 1.18 1.13 1.14 1.16 223200.0 1.16
2020-10-13 1.22 1.14 1.18 1.15 327100.0 1.15
2020-10-12 1.21 1.1 1.12 1.16 630600.0 1.16
2020-10-09 1.12 1.08 1.11 1.1 151900.0 1.1
2020-10-08 1.13 1.06 1.06 1.11 223900.0 1.11
2020-10-07 1.08 1.03 1.05 1.08 358000.0 1.08
2020-10-06 1.09 1.05 1.08 1.05 301800.0 1.05
2020-10-05 1.09 1.05 1.05 1.05 199700.0 1.05
2020-10-02 1.09 1.05 1.06 1.07 241000.0 1.07
2020-10-01 1.11 1.07 1.07 1.08 239800.0 1.08
2020-09-30 1.1 1.0 1.07 1.08 477900.0 1.08
2020-09-29 1.12 1.03 1.12 1.06 490300.0 1.06
2020-09-28 1.12 1.07 1.11 1.1 253600.0 1.1
2020-09-25 1.13 1.05 1.07 1.08 372700.0 1.08
2020-09-24 1.13 1.0 1.07 1.1 471700.0 1.1
2020-09-23 1.14 1.05 1.14 1.08 799000.0 1.08
2020-09-22 1.16 1.12 1.15 1.13 226100.0 1.13
2020-09-21 1.2 1.12 1.18 1.13 474900.0 1.13
2020-09-18 1.22 1.17 1.22 1.17 481100.0 1.17
2020-09-17 1.26 1.18 1.24 1.19 464200.0 1.19
2020-09-16 1.28 1.22 1.25 1.23 265500.0 1.23
2020-09-15 1.27 1.22 1.24 1.24 279300.0 1.24
2020-09-14 1.28 1.17 1.28 1.24 412500.0 1.24
2020-09-11 1.31 1.25 1.3 1.28 435500.0 1.28
2020-09-10 1.38 1.19 1.21 1.3 1437800.0 1.3
2020-09-09 1.28 1.16 1.18 1.18 805900.0 1.18
2020-09-08 1.17 1.12 1.15 1.15 262800.0 1.15
2020-09-04 1.19 1.05 1.17 1.16 522200.0 1.16
2020-09-03 1.24 1.17 1.22 1.19 398700.0 1.19
2020-09-02 1.25 1.16 1.17 1.23 419400.0 1.23
2020-09-01 1.19 1.16 1.19 1.17 337400.0 1.17
2020-08-31 1.21 1.16 1.21 1.17 341800.0 1.17
2020-08-28 1.21 1.17 1.2 1.21 249100.0 1.21
2020-08-27 1.24 1.15 1.23 1.2 623700.0 1.2
2020-08-26 1.29 1.2 1.23 1.22 570200.0 1.22
2020-08-25 1.22 1.16 1.22 1.22 432100.0 1.22
2020-08-24 1.31 1.22 1.3 1.23 560600.0 1.23
2020-08-21 1.3 1.24 1.25 1.26 391000.0 1.26
2020-08-20 1.32 1.23 1.31 1.26 1046600.0 1.26
2020-08-19 1.36 1.3 1.32 1.32 908400.0 1.32
2020-08-18 1.5 1.29 1.5 1.3 1928600.0 1.3
2020-08-17 1.55 1.34 1.35 1.53 3854300.0 1.53
2020-08-14 1.35 1.23 1.28 1.33 2445900.0 1.33
2020-08-13 1.29 1.22 1.28 1.26 653900.0 1.26
2020-08-12 1.32 1.21 1.24 1.29 728500.0 1.29
2020-08-11 1.31 1.2 1.3 1.22 977400.0 1.22
2020-08-10 1.35 1.29 1.3 1.31 1073400.0 1.31
2020-08-07 1.3 1.21 1.23 1.29 1459900.0 1.29
2020-08-06 1.25 1.2 1.24 1.22 797300.0 1.22
2020-08-05 1.23 1.15 1.18 1.23 1528800.0 1.23
2020-08-04 1.27 1.12 1.16 1.19 2224300.0 1.19
2020-08-03 1.18 1.01 1.04 1.18 2023200.0 1.18
2020-07-31 1.06 1.0 1.06 1.02 1331700.0 1.02
2020-07-30 1.06 1.02 1.05 1.04 971000.0 1.04
2020-07-29 1.08 1.03 1.07 1.06 915900.0 1.06
2020-07-28 1.1 1.04 1.07 1.07 826800.0 1.07
2020-07-27 1.15 1.05 1.13 1.07 1535200.0 1.07
2020-07-24 1.18 1.1 1.14 1.12 2227200.0 1.12
2020-07-23 1.19 1.12 1.17 1.12 2953300.0 1.12
2020-07-22 1.2 1.12 1.12 1.15 11359600.0 1.15
2020-07-21 2.64 1.38 1.41 1.58 15468400.0 1.58
2020-07-20 1.29 1.2 1.24 1.21 246900.0 1.21
2020-07-17 1.34 1.2 1.34 1.26 373500.0 1.26
2020-07-16 1.4 1.0 1.11 1.35 1574600.0 1.35
2020-07-15 1.2 1.05 1.15 1.06 1190200.0 1.06
2020-07-14 1.31 1.08 1.27 1.1 403500.0 1.1
2020-07-13 1.4 1.25 1.39 1.29 284500.0 1.29
2020-07-10 1.41 1.32 1.41 1.39 91000.0 1.39
2020-07-09 1.43 1.33 1.41 1.39 152000.0 1.39
2020-07-08 1.47 1.35 1.37 1.36 254400.0 1.36
2020-07-07 1.37 1.2 1.24 1.35 158600.0 1.35
2020-07-06 1.3 1.22 1.25 1.29 175000.0 1.29
2020-07-02 1.28 1.2 1.25 1.23 145900.0 1.23
2020-07-01 1.25 1.1 1.1 1.23 407600.0 1.23
2020-06-30 1.17 1.06 1.07 1.11 154800.0 1.11
2020-06-29 1.12 1.04 1.12 1.07 77100.0 1.07
2020-06-26 1.11 1.01 1.09 1.11 115600.0 1.11
2020-06-25 1.09 1.03 1.03 1.08 42600.0 1.08
2020-06-24 1.07 1.01 1.06 1.03 28400.0 1.03
2020-06-23 1.07 1.04 1.04 1.05 77500.0 1.05
2020-06-22 1.08 1.0 1.05 1.03 130400.0 1.03
2020-06-19 1.07 0.99 0.99 1.04 118100.0 1.04
2020-06-18 1.1 0.98 1.1 1.02 218400.0 1.02
2020-06-17 1.14 1.08 1.13 1.08 88100.0 1.08
2020-06-16 1.1 1.05 1.06 1.05 125400.0 1.05
2020-06-15 1.17 1.05 1.1 1.07 110300.0 1.07
2020-06-12 1.16 1.08 1.16 1.09 116700.0 1.09
2020-06-11 1.15 1.08 1.15 1.11 174600.0 1.11
2020-06-10 1.25 1.14 1.2 1.18 222000.0 1.18
2020-06-09 1.29 1.25 1.26 1.27 100800.0 1.27
2020-06-08 1.29 1.22 1.27 1.29 147000.0 1.29
2020-06-05 1.32 1.22 1.24 1.27 200400.0 1.27
2020-06-04 1.24 1.14 1.15 1.21 107000.0 1.21
2020-06-03 1.2 1.15 1.2 1.17 133900.0 1.17
2020-06-02 1.2 1.15 1.16 1.19 133400.0 1.19
2020-06-01 1.2 1.05 1.2 1.18 212000.0 1.18
2020-05-29 1.19 1.14 1.17 1.17 51700.0 1.17
2020-05-28 1.19 1.15 1.19 1.15 45800.0 1.15
2020-05-27 1.2 1.12 1.2 1.17 101700.0 1.17
2020-05-26 1.19 1.12 1.19 1.17 50200.0 1.17
2020-05-22 1.19 1.11 1.17 1.15 132400.0 1.15
2020-05-21 1.18 1.15 1.15 1.15 65300.0 1.15
2020-05-20 1.24 1.17 1.22 1.2 83500.0 1.2
2020-05-19 1.22 1.08 1.2 1.15 335500.0 1.15
2020-05-18 1.37 1.25 1.37 1.25 184700.0 1.25
2020-05-15 1.4 1.31 1.4 1.37 93000.0 1.37
2020-05-14 1.42 1.31 1.31 1.41 157200.0 1.41
2020-05-13 1.42 1.32 1.42 1.32 40700.0 1.32
2020-05-12 1.46 1.4 1.44 1.4 39300.0 1.4
2020-05-11 1.47 1.32 1.32 1.42 127400.0 1.42
2020-05-08 1.37 1.33 1.33 1.35 40500.0 1.35
2020-05-07 1.37 1.32 1.37 1.32 34700.0 1.32
2020-05-06 1.41 1.3 1.35 1.35 49200.0 1.35
2020-05-05 1.37 1.3 1.33 1.32 39000.0 1.32
2020-05-04 1.34 1.26 1.33 1.33 21700.0 1.33
2020-05-01 1.4 1.3 1.37 1.32 50100.0 1.32
2020-04-30 1.37 1.31 1.31 1.37 43700.0 1.37
2020-04-29 1.45 1.31 1.35 1.31 64300.0 1.31
2020-04-28 1.41 1.26 1.38 1.34 164100.0 1.34
2020-04-27 1.45 1.36 1.38 1.37 38700.0 1.37
2020-04-24 1.41 1.38 1.4 1.38 52100.0 1.38
2020-04-23 1.48 1.39 1.45 1.4 40300.0 1.4
2020-04-22 1.47 1.36 1.38 1.43 66800.0 1.43
2020-04-21 1.47 1.36 1.42 1.38 66000.0 1.38
2020-04-20 1.5 1.4 1.42 1.44 129200.0 1.44
2020-04-17 1.54 1.49 1.53 1.5 141800.0 1.5
2020-04-16 1.53 1.44 1.52 1.49 70900.0 1.49
2020-04-15 1.5 1.43 1.49 1.48 105600.0 1.48
2020-04-14 1.5 1.44 1.44 1.47 72000.0 1.47
2020-04-13 1.5 1.35 1.5 1.42 87400.0 1.42
2020-04-09 1.5 1.45 1.49 1.47 56600.0 1.47
2020-04-08 1.51 1.45 1.48 1.45 87700.0 1.45
2020-04-07 1.51 1.36 1.4 1.44 126500.0 1.44
2020-04-06 1.48 1.36 1.44 1.39 111700.0 1.39
2020-04-03 1.48 1.36 1.45 1.39 62500.0 1.39
2020-04-02 1.53 1.33 1.4 1.42 129100.0 1.42
2020-04-01 1.74 1.35 1.69 1.38 291300.0 1.38
2020-03-31 1.38 1.15 1.15 1.26 237300.0 1.26
2020-03-30 1.14 1.08 1.08 1.12 45900.0 1.12
2020-03-27 1.12 1.05 1.09 1.11 128500.0 1.11
2020-03-26 1.15 1.12 1.15 1.14 96400.0 1.14
2020-03-25 1.25 1.05 1.05 1.12 185400.0 1.12
2020-03-24 1.13 1.03 1.07 1.03 187000.0 1.03
2020-03-23 1.18 1.01 1.09 1.05 102700.0 1.05
2020-03-20 1.25 1.05 1.15 1.08 47000.0 1.08
2020-03-19 1.16 0.96 0.96 1.15 117800.0 1.15
2020-03-18 1.12 0.9 1.06 0.95 228300.0 0.95
2020-03-17 1.16 1.05 1.08 1.1 148700.0 1.1
2020-03-16 1.15 1.08 1.15 1.09 83800.0 1.09
2020-03-13 1.25 1.07 1.17 1.24 99200.0 1.24
2020-03-12 1.29 1.05 1.26 1.07 235700.0 1.07
2020-03-11 1.34 1.26 1.31 1.29 95000.0 1.29
2020-03-10 1.37 1.28 1.37 1.31 144000.0 1.31
2020-03-09 1.45 1.21 1.3 1.25 107800.0 1.25
2020-03-06 1.57 1.4 1.53 1.4 98100.0 1.4
2020-03-05 1.55 1.51 1.53 1.55 70900.0 1.55
2020-03-04 1.58 1.52 1.55 1.52 86700.0 1.52
2020-03-03 1.58 1.51 1.55 1.52 101100.0 1.52
2020-03-02 1.62 1.56 1.61 1.56 77900.0 1.56
2020-02-28 1.63 1.39 1.51 1.6 261200.0 1.6
2020-02-27 1.68 1.41 1.52 1.56 183800.0 1.56
2020-02-26 1.73 1.5 1.61 1.52 433100.0 1.52
2020-02-25 2.1 1.8 1.93 1.86 235100.0 1.86
2020-02-24 2.08 1.83 2.01 1.9 306000.0 1.9
2020-02-21 2.19 1.7 1.79 2.1 400100.0 2.1
2020-02-20 1.94 1.66 1.8 1.8 233700.0 1.8
2020-02-19 1.9 1.58 1.58 1.78 453200.0 1.78
2020-02-18 1.61 1.5 1.57 1.59 135300.0 1.59