Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritone Inc (NQ: VERI )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.760 1.765 1.650 1.650 212,288 -0.12(-6.78%)
Jan 30, 2024 1.790 1.790 1.665 1.770 257,966 -0.02(-1.39%)
Jan 29, 2024 1.730 1.800 1.665 1.795 141,981 +0.09(+5.59%)
Jan 26, 2024 1.800 1.800 1.690 1.700 232,105 -0.09(-5.29%)
Jan 25, 2024 1.800 1.880 1.765 1.795 237,426 -0.02(-1.10%)
Jan 24, 2024 1.950 1.990 1.790 1.815 353,041 -0.06(-2.94%)
Jan 23, 2024 1.810 1.940 1.810 1.870 322,483 +0.02(+1.08%)
Jan 22, 2024 1.700 1.850 1.690 1.850 339,056 +0.16(+9.47%)
Jan 19, 2024 1.640 1.692 1.560 1.690 269,160 +0.04(+2.42%)
Jan 18, 2024 1.720 1.720 1.600 1.650 374,008 -0.05(-2.65%)
Jan 17, 2024 1.670 1.730 1.625 1.695 158,456 +0.02(+0.89%)
Jan 16, 2024 1.730 1.760 1.600 1.680 294,700 -0.11(-6.41%)
Jan 12, 2024 1.690 1.830 1.590 1.795 687,970 +0.15(+8.79%)
Jan 11, 2024 1.700 1.740 1.550 1.650 403,888 -0.07(-4.07%)
Jan 10, 2024 1.530 1.870 1.500 1.720 657,373 +0.23(+15.82%)
Jan 09, 2024 1.630 1.650 1.480 1.485 363,603 -0.16(-10.00%)
Jan 08, 2024 1.660 1.660 1.600 1.650 302,714 -0.01(-0.60%)
Jan 05, 2024 1.750 1.809 1.650 1.660 279,570 -0.07(-4.05%)
Jan 04, 2024 1.720 1.787 1.710 1.730 239,723 +0.02(+1.17%)
Jan 03, 2024 1.760 1.810 1.710 1.710 317,253 -0.11(-6.04%)
Jan 02, 2024 1.890 1.930 1.790 1.820 430,750 +0.01(+0.55%)
Dec 29, 2023 1.920 1.920 1.791 1.810 497,822 -0.11(-5.73%)
Dec 28, 2023 2.020 2.070 1.911 1.920 458,710 -0.10(-4.95%)
Dec 27, 2023 2.050 2.060 1.980 2.020 318,831 -0.02(-0.98%)
Dec 26, 2023 2.030 2.115 2.010 2.040 291,342 +0.02(+0.99%)
Dec 22, 2023 1.950 2.040 1.910 2.020 377,399 +0.10(+5.21%)
Dec 21, 2023 1.790 1.930 1.790 1.920 344,726 +0.12(+6.67%)
Dec 20, 2023 1.910 1.950 1.780 1.800 446,540 -0.13(-6.74%)
Dec 19, 2023 1.910 2.000 1.900 1.930 411,147 +0.03(+1.58%)
Dec 18, 2023 2.020 2.040 1.900 1.900 475,669 -0.13(-6.40%)
Dec 15, 2023 2.030 2.100 2.010 2.030 399,080 +0.02(+1.00%)
Dec 14, 2023 2.110 2.270 1.970 2.010 526,639 -0.18(-8.22%)
Dec 13, 2023 2.110 2.190 1.950 2.190 364,974 +0.07(+3.30%)
Dec 12, 2023 2.170 2.170 2.035 2.120 150,715 +0.00(+0.00%)
Dec 11, 2023 2.170 2.235 2.120 2.120 262,134 -0.08(-3.64%)
Dec 08, 2023 2.180 2.260 2.130 2.200 241,691 +0.00(+0.00%)
Dec 07, 2023 2.270 2.270 2.140 2.200 204,648 -0.03(-1.35%)
Dec 06, 2023 2.270 2.420 2.215 2.230 246,676 -0.03(-1.33%)
Dec 05, 2023 2.250 2.300 2.200 2.260 257,344 +0.00(+0.00%)
Dec 04, 2023 2.350 2.490 2.190 2.260 442,303 -0.11(-4.64%)
Dec 01, 2023 2.060 2.450 2.050 2.370 499,421 +0.30(+14.49%)
Nov 30, 2023 2.230 2.240 2.045 2.070 224,944 -0.12(-5.26%)
Nov 29, 2023 2.350 2.560 2.160 2.185 495,880 -0.06(-2.46%)
Nov 28, 2023 2.190 2.255 2.090 2.240 277,408 +0.05(+2.28%)
Nov 27, 2023 2.190 2.315 2.170 2.190 285,602 +0.00(+0.00%)
Nov 24, 2023 2.220 2.265 2.160 2.190 137,631 -0.04(-1.79%)
Nov 22, 2023 2.180 2.280 2.180 2.230 210,341 +0.08(+3.72%)
Nov 21, 2023 2.240 2.250 2.050 2.150 324,357 -0.02(-0.92%)
Nov 20, 2023 2.100 2.295 2.060 2.170 614,222 +0.13(+6.37%)
Nov 17, 2023 1.850 2.110 1.810 2.040 618,574 +0.21(+11.48%)
Nov 16, 2023 1.930 1.935 1.745 1.830 253,497 -0.11(-5.67%)
Nov 15, 2023 2.090 2.120 1.910 1.940 417,695 -0.13(-6.28%)
Nov 14, 2023 2.000 2.130 1.960 2.070 586,223 +0.09(+4.55%)
Nov 13, 2023 1.640 1.990 1.620 1.980 712,259 +0.34(+20.73%)
Nov 10, 2023 1.850 1.850 1.600 1.640 752,447 -0.19(-10.38%)
Nov 09, 2023 2.070 2.110 1.540 1.830 1,110,654 -0.23(-11.17%)
Nov 08, 2023 2.500 2.591 2.045 2.060 768,464 -0.67(-24.54%)
Nov 07, 2023 2.580 2.730 2.580 2.730 277,929 +0.16(+6.23%)
Nov 06, 2023 2.630 2.640 2.525 2.570 152,139 -0.03(-1.15%)
Nov 03, 2023 2.600 2.699 2.495 2.600 273,076 +0.03(+1.17%)
Nov 02, 2023 2.470 2.678 2.455 2.570 278,365 +0.16(+6.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.