Verify Smart Stock Price History, VSMR Historical Prices

Add to My Stocks
$0.24 $0.01 (4.35%) VSMR stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Verify Smart stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Verify Smart price to earnings ratio data. The Verify Smart stock price history chart shows that the stock price reached a high of $0.31 on Sep 05, 2017, and a low of $0.02 on Apr 07, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.22 0.24 0.22 0.24 30,415 - -
2018-02-14 0.23 0.23 0.23 0.23 2,500 - -
2018-02-13 0.23 0.23 0.23 0.23 1,100 - -
2018-02-12 0.16 0.23 0.16 0.23 4,375 - -
2018-02-09 0.23 0.23 0.23 0.23 3,361 - -
2018-02-07 0.23 0.23 0.23 0.23 17,850 - -
2018-02-06 0.2 0.22 0.15 0.22 21,500 - -
2018-02-05 0 0 0 0.15 0 - -
2018-02-01 0.15 0.15 0.15 0.15 100 - -
2018-01-31 0.22 0.22 0.15 0.22 50,500 - -
2018-01-30 0.21 0.21 0.21 0.21 709 - -
2018-01-25 0.2 0.23 0.2 0.23 41,945 - -
2018-01-24 0.2 0.2 0.2 0.2 5,800 - -
2018-01-23 0.2 0.2 0.2 0.2 20,000 - -
2018-01-18 0.19 0.19 0.19 0.19 3,500 - -
2018-01-17 0.19 0.19 0.19 0.19 33,884 - -
2018-01-16 0.2 0.2 0.15 0.15 6,000 - -
2018-01-10 0.19 0.2 0.19 0.2 1,500 - -
2018-01-08 0.18 0.18 0.18 0.18 1,277 - -
2017-12-29 0.2 0.21 0.2 0.21 10,338 - -
2017-12-28 0.21 0.22 0.18 0.18 3,925 - -
2017-12-27 0.18 0.21 0.18 0.21 7,981 - -
2017-12-22 0.18 0.18 0.18 0.18 5,138 - -
2017-12-21 0.18 0.18 0.18 0.18 5,000 - -
2017-12-20 0.16 0.16 0.16 0.16 40 - -
2017-12-19 0.16 0.19 0.16 0.19 2,050 - -
2017-12-18 0.19 0.19 0.19 0.19 800 - -
2017-12-14 0.19 0.21 0.19 0.21 17,150 - -
2017-12-13 0.19 0.19 0.19 0.19 145 - -
2017-12-12 0.2 0.2 0.2 0.2 9,210 - -
2017-12-11 0.2 0.2 0.2 0.2 5,001 - -
2017-12-08 0.2 0.2 0.2 0.2 4,999 - -
2017-12-07 0.2 0.2 0.19 0.2 28,043 - -
2017-12-05 0.18 0.18 0.16 0.16 17,000 - -
2017-12-04 0 0 0 0.2 0 - -
2017-12-01 0 0 0 0.2 0 - -
2017-11-30 0.2 0.2 0.2 0.2 400 - -
2017-11-29 0 0 0 0.2 215 - -
2017-11-28 0.2 0.2 0.2 0.2 1,108 - -
2017-11-27 0.2 0.2 0.2 0.2 400 - -
2017-11-24 0.2 0.2 0.2 0.2 9,500 - -
2017-11-23 0 0 0 0.2 0 - -
2017-11-22 0.17 0.2 0.17 0.2 1,640 - -
2017-11-21 0 0 0 0.19 0 - -
2017-11-20 0.15 0.25 0.15 0.19 117,885 - -
2017-11-17 0.15 0.15 0.15 0.15 14,000 - -
2017-11-16 0.2 0.2 0.14 0.14 3,400 - -
2017-11-15 0.12 0.15 0.1 0.14 54,600 - -
2017-11-14 0.11 0.11 0.11 0.11 688 - -
2017-11-13 0 0 0 0.11 0 - -
2017-11-10 0 0 0 0.11 0 - -
2017-11-09 0 0 0 0.11 0 - -
2017-11-08 0.11 0.11 0.11 0.11 1,500 - -
2017-11-07 0 0 0 0.2 0 - -
2017-11-06 0.2 0.2 0.2 0.2 485 - -
2017-11-03 0 0 0 0.2 0 - -
2017-11-02 0.2 0.2 0.2 0.2 5,300 - -
2017-11-01 0 0 0 0.11 0 - -
2017-10-31 0.11 0.11 0.11 0.11 5,000 - -
2017-10-30 0 0 0 0.14 0 - -
2017-10-27 0.14 0.14 0.14 0.14 6,000 - -
2017-10-26 0 0 0 0.2 0 - -
2017-10-25 0.23 0.23 0.19 0.2 7,350 - -
2017-10-24 0.16 0.16 0.16 0.16 7,000 - -
2017-10-23 0.23 0.23 0.23 0.23 770 - -
2017-10-20 0 0 0 0.16 0 - -
2017-10-19 0 0 0 0.16 0 - -
2017-10-18 0 0 0 0.16 0 - -
2017-10-17 0.16 0.16 0.16 0.16 2,000 - -
2017-10-16 0 0 0 0.21 0 - -
2017-10-13 0.21 0.21 0.21 0.21 2,500 - -
2017-10-12 0 0 0 0.23 0 - -
2017-10-11 0 0 0 0.23 0 - -
2017-10-10 0.23 0.23 0.23 0.23 2,500 - -
2017-10-09 0 0 0 0.23 0 - -
2017-10-06 0.23 0.23 0.23 0.23 1,000 - -
2017-10-05 0 0 0 0.24 0 - -
2017-10-04 0 0 0 0.24 0 - -
2017-10-03 0 0 0 0.24 0 - -
2017-10-02 0.27 0.27 0.24 0.24 7,000 - -
2017-09-29 0 0 0 0.26 0 - -
2017-09-28 0 0 0 0.26 0 - -
2017-09-27 0 0 0 0.26 0 - -
2017-09-26 0.26 0.26 0.26 0.26 2,000 - -
2017-09-25 0 0 0 0.3 0 - -
2017-09-22 0 0 0 0.3 0 - -
2017-09-21 0 0 0 0.3 0 - -
2017-09-20 0 0 0 0.3 0 - -
2017-09-19 0.3 0.3 0.3 0.3 100 - -
Get more Data

Verify Smart Stock History Chart

View VSMR PE ratio, PS ratio stocks charts and compare with peers.
VSMR Chart
Note: Compare Verify Smart stock price history with the index and industry peers.

Verify Smart Stock Price History: Past 5 years

Max Stock Price0.31Sep 05,2017
Min Stock Price0.02Apr 07,2015
Avg Stock Price0.09

VSMR Industry Peers

Company Price Change (%)
Silversun Tech (SSNT)3.80.33 (9.51%)
Curaegis (CRGS)0.320.02 (6.67%)
Aci Worldwide (ACIW)23.340.29 (1.26%)
Smart Card Marketing (SMKG)0.050 (0%)
Intelligent Systems (INS)4.70.08 (1.73%)
Fidelity National Info Services (FIS)97.821.26 (1.3%)
Euronet Worldwide (EEFT)83.680.73 (0.88%)

We provide Verify Smart share price history along with PE ratio and PS ratio for doing Verify Smart fundamental analysis. Verify Smart stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 30,415 typically implies breaking news or earnings release. VSMR stock saw an opening price of $0.22, and a closing price of $0.24 on Feb 16, 2018. The average P/S ratio was - as can be seen from Verify Smart stock history.