FRA, LT1B End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, LT1B: VERIFYME INC.

03 Sep 2025

LAST: 0.7250	CHANGE: 0.02	OPEN: 0.7250	HIGH: 0.7250	ASK: 0.0000	VOLUME: 3.1K
LAST: 0.7250	CHG(%): 2.68	PREV: 0.7450	LOW: 0.7250	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.7250	0.7250	0.7250	0.7250	3.1K
02 Sep 25	0.7450	0.7450	0.7450	0.7450	3.1K
01 Sep 25	0.7450	0.7450	0.7450	0.7450	3.1K
28 Aug 25	0.7700	0.7700	0.7700	0.7700	3.1K
27 Aug 25	0.7950	0.7950	0.7950	0.7950	3.1K
26 Aug 25	0.8400	0.8400	0.8400	0.8400	3.1K
25 Aug 25	0.8100	0.8100	0.8100	0.8100	3.1K
22 Aug 25	0.7800	0.7800	0.7800	0.7800	500
21 Aug 25	0.7150	0.7150	0.7150	0.7150	500
20 Aug 25	0.7500	0.7500	0.7500	0.7500	500

COMPANY PROFILE

Name:	VERIFYME INC.
About:	VerifyMe, Inc. offers brand protection and precision logistics solutions. The company operates through two segments, Precision Logistics and Authentication. The Precision Logistics segment offers predictive analytics for optimizing delivery of time and temperature sensitive perishable products. This segment provides PeriTrack customer dashboard, an integrated web portal tool that gives its customers an in-depth look at their shipping activities based on real-time data. It offers service center, pre-transit, post-delivery, and weather/traffic services. The Authentication segment provides technology solutions to connect brands with consumers through its products, as well as brand protection and supply chain functions, such as counterfeit prevention. The company was formerly known as LaserLock Technologies, Inc. and changed its name to VerifyMe, Inc. in July 2015. VerifyMe, Inc. was incorporated in 1999 and is headquartered in Lake Mary, Florida.
Industry:	Security & Protection Services
Address:	801 International Parkway, Lake Mary, FL, United States, 32746
Website:	https://www.verifyme.com
ISIN:	US92346X2062
LEI:	549300PQWM4UB0090168

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.76
MA10:	0.77
MA20:	0.77
MA50:	0.71
MA100:	0.67
MA200:	0.88
STO9:	8.00
STO14:	8.00
RSI14:	38.75
WPR14:	-92.00
MTM14:	-0.06
ROC14:	-0.07
ATR:	0.03
Week High:	0.80
Week Low:	0.73
Month High:	0.91
Month Low:	0.66
Year High:	4.78
Year Low:	0.50
Volatility:	266.08