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

Veritone Inc (NQ: VERI )

3.750 -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.650 3.840 3.470 3.770 322,359 +0.15(+4.14%)
Sep 25, 2024 3.750 3.780 3.570 3.620 218,043 -0.13(-3.47%)
Sep 24, 2024 3.490 3.830 3.435 3.750 481,481 +0.34(+9.97%)
Sep 23, 2024 3.700 3.700 3.310 3.410 375,860 -0.27(-7.34%)
Sep 20, 2024 3.810 3.920 3.580 3.680 297,035 -0.18(-4.66%)
Sep 19, 2024 3.880 3.970 3.680 3.860 544,437 +0.24(+6.63%)
Sep 18, 2024 3.850 4.000 3.620 3.620 873,809 -0.22(-5.73%)
Sep 17, 2024 3.740 3.930 3.640 3.840 710,185 +0.17(+4.63%)
Sep 16, 2024 3.370 3.770 3.252 3.670 730,138 +0.26(+7.62%)
Sep 13, 2024 3.420 3.720 3.350 3.410 797,113 +0.04(+1.19%)
Sep 12, 2024 3.050 3.600 3.030 3.370 1,483,672 +0.36(+11.96%)
Sep 11, 2024 3.010 3.015 2.865 3.010 173,883 +0.01(+0.50%)
Sep 10, 2024 2.920 3.100 2.870 2.995 368,864 +0.10(+3.63%)
Sep 09, 2024 2.880 2.920 2.810 2.890 176,877 +0.02(+0.87%)
Sep 06, 2024 2.900 2.920 2.752 2.865 308,123 -0.03(-1.21%)
Sep 05, 2024 2.980 3.200 2.900 2.900 435,037 -0.05(-1.69%)
Sep 04, 2024 2.870 3.000 2.850 2.950 293,424 +0.00(+0.00%)
Sep 03, 2024 3.100 3.109 2.850 2.950 378,291 -0.15(-4.84%)
Aug 30, 2024 3.000 3.120 2.865 3.100 816,020 +0.17(+5.80%)
Aug 29, 2024 2.940 2.970 2.800 2.930 400,428 +0.04(+1.38%)
Aug 28, 2024 2.900 2.945 2.655 2.890 592,868 -0.06(-2.03%)
Aug 27, 2024 3.000 3.050 2.870 2.950 457,401 -0.12(-3.91%)
Aug 26, 2024 3.280 3.300 3.023 3.070 467,138 -0.23(-6.97%)
Aug 23, 2024 3.290 3.500 3.230 3.300 518,534 +0.03(+0.92%)
Aug 22, 2024 3.570 3.570 3.200 3.270 811,505 -0.30(-8.40%)
Aug 21, 2024 3.800 3.900 3.520 3.570 597,227 -0.18(-4.80%)
Aug 20, 2024 3.600 3.780 3.400 3.750 920,438 +0.03(+0.81%)
Aug 19, 2024 3.840 3.890 3.490 3.720 1,111,207 -0.12(-3.12%)
Aug 16, 2024 3.550 4.144 3.490 3.840 2,819,902 +0.31(+8.78%)
Aug 15, 2024 3.160 3.750 3.061 3.530 2,629,379 +0.48(+15.74%)
Aug 14, 2024 2.900 3.500 2.880 3.050 3,763,880 +0.20(+7.02%)
Aug 13, 2024 2.350 2.870 2.320 2.850 1,751,007 +0.56(+24.73%)
Aug 12, 2024 2.300 2.450 2.250 2.285 252,002 -0.07(-3.18%)
Aug 09, 2024 2.620 2.640 2.200 2.360 635,975 -0.33(-12.27%)
Aug 08, 2024 2.480 2.711 2.380 2.690 866,241 +0.41(+17.98%)
Aug 07, 2024 2.380 2.410 2.220 2.280 468,364 -0.03(-1.08%)
Aug 06, 2024 2.340 2.400 2.250 2.305 338,196 +0.06(+2.44%)
Aug 05, 2024 2.190 2.330 2.030 2.250 575,560 -0.18(-7.41%)
Aug 02, 2024 2.410 2.500 2.350 2.430 345,855 -0.09(-3.57%)
Aug 01, 2024 2.700 2.730 2.480 2.520 379,334 -0.11(-4.18%)
Jul 31, 2024 2.680 2.750 2.590 2.630 322,379 +0.01(+0.38%)
Jul 30, 2024 2.900 3.000 2.610 2.620 467,270 -0.25(-8.55%)
Jul 29, 2024 2.960 3.010 2.820 2.865 416,666 -0.09(-3.21%)
Jul 26, 2024 3.130 3.210 2.920 2.960 233,508 -0.11(-3.58%)
Jul 25, 2024 2.910 3.190 2.890 3.070 327,182 +0.15(+5.32%)
Jul 24, 2024 3.120 3.220 2.880 2.915 363,724 -0.33(-10.31%)
Jul 23, 2024 3.080 3.310 3.020 3.250 481,217 +0.21(+6.91%)
Jul 22, 2024 2.700 3.070 2.700 3.040 545,498 +0.33(+12.18%)
Jul 19, 2024 2.730 2.849 2.650 2.710 315,327 -0.06(-2.17%)
Jul 18, 2024 3.050 3.109 2.750 2.770 480,674 -0.28(-9.18%)
Jul 17, 2024 3.220 3.370 2.991 3.050 544,618 -0.28(-8.41%)
Jul 16, 2024 3.110 3.426 2.980 3.330 735,235 +0.26(+8.47%)
Jul 15, 2024 3.080 3.350 2.950 3.070 832,963 +0.01(+0.49%)
Jul 12, 2024 2.950 3.070 2.860 3.055 397,551 +0.15(+4.98%)
Jul 11, 2024 3.150 3.220 2.810 2.910 765,928 -0.24(-7.62%)
Jul 10, 2024 2.830 3.220 2.830 3.150 845,200 +0.35(+12.50%)
Jul 09, 2024 2.770 2.938 2.690 2.800 430,258 +0.02(+0.72%)
Jul 08, 2024 2.620 2.845 2.600 2.780 507,233 +0.21(+8.17%)
Jul 05, 2024 2.330 2.580 2.300 2.570 439,223 +0.22(+9.36%)
Jul 03, 2024 2.330 2.379 2.290 2.350 149,637 +0.02(+0.86%)
Jul 02, 2024 2.290 2.360 2.250 2.330 347,670 +0.06(+2.64%)
Jul 01, 2024 2.390 2.420 2.240 2.270 714,822 +0.01(+0.44%)
Jun 28, 2024 2.500 2.580 2.260 2.260 3,831,983 -0.22(-8.87%)
Jun 27, 2024 2.790 2.790 2.460 2.480 574,537 -0.23(-8.49%)
Jun 26, 2024 2.580 2.840 2.570 2.710 652,882 +0.13(+5.04%)
Jun 25, 2024 2.350 2.595 2.310 2.580 520,678 +0.21(+8.86%)
Jun 24, 2024 2.370 2.400 2.250 2.370 416,791 -0.03(-1.25%)
Jun 21, 2024 2.510 2.590 2.370 2.400 665,677 -0.10(-4.00%)
Jun 20, 2024 2.580 2.749 2.500 2.500 425,347 -0.01(-0.40%)
Jun 18, 2024 2.520 2.635 2.490 2.510 401,987 -0.04(-1.38%)
Jun 17, 2024 2.590 2.600 2.450 2.545 407,515 -0.04(-1.36%)
Jun 14, 2024 2.490 2.660 2.440 2.580 398,055 +0.12(+5.09%)
Jun 13, 2024 2.540 2.590 2.400 2.455 418,735 -0.23(-8.40%)
Jun 12, 2024 2.730 2.780 2.660 2.680 378,884 +0.05(+1.90%)
Jun 11, 2024 2.600 2.660 2.521 2.630 293,122 +0.00(+0.00%)
Jun 10, 2024 2.510 2.660 2.500 2.630 377,725 +0.13(+5.20%)
Jun 07, 2024 2.520 2.660 2.470 2.500 341,468 -0.03(-1.19%)
Jun 06, 2024 2.650 2.690 2.430 2.530 630,032 -0.15(-5.42%)
Jun 05, 2024 2.720 2.750 2.610 2.675 320,709 -0.04(-1.29%)
Jun 04, 2024 2.900 2.920 2.640 2.710 717,285 -0.23(-7.82%)
Jun 03, 2024 2.990 3.070 2.860 2.940 463,345 -0.01(-0.34%)
May 31, 2024 2.990 3.000 2.870 2.950 1,256,321 -0.02(-0.67%)
May 30, 2024 2.960 3.030 2.840 2.970 619,697 +0.05(+1.71%)
May 29, 2024 2.910 2.950 2.810 2.920 691,950 -0.06(-2.01%)
May 28, 2024 3.060 3.160 2.870 2.980 1,039,480 -0.09(-2.93%)
May 24, 2024 3.100 3.210 3.030 3.070 361,432 +0.00(+0.00%)
May 23, 2024 3.320 3.350 2.990 3.070 701,305 -0.21(-6.40%)
May 22, 2024 3.040 3.310 3.040 3.280 700,543 +0.21(+6.84%)
May 21, 2024 3.130 3.136 2.980 3.070 392,659 -0.06(-1.92%)
May 20, 2024 3.070 3.185 2.970 3.130 480,444 +0.07(+2.29%)
May 17, 2024 3.150 3.180 2.970 3.060 652,830 -0.06(-1.92%)
May 16, 2024 3.270 3.290 3.105 3.120 407,953 -0.11(-3.41%)
May 15, 2024 3.390 3.460 3.100 3.230 946,331 -0.07(-2.12%)
May 14, 2024 3.260 3.570 3.260 3.300 733,962 -0.05(-1.49%)
May 13, 2024 3.070 3.450 3.070 3.350 770,043 +0.20(+6.35%)
May 10, 2024 3.610 3.710 3.050 3.150 1,239,393 -0.46(-12.74%)
May 09, 2024 3.800 4.180 3.470 3.610 1,550,319 -0.12(-3.22%)
May 08, 2024 3.600 4.550 3.360 3.730 5,631,137 +0.40(+12.01%)
May 07, 2024 3.600 3.630 3.300 3.330 993,181 -0.16(-4.58%)
May 06, 2024 3.370 3.500 3.241 3.490 660,232 +0.13(+3.87%)
May 03, 2024 3.400 3.630 3.320 3.360 490,987 +0.08(+2.60%)
May 02, 2024 3.230 3.330 3.150 3.275 490,523 +0.05(+1.55%)
May 01, 2024 3.260 3.410 3.120 3.225 1,012,301 -0.04(-1.38%)
Apr 30, 2024 3.450 3.470 3.220 3.270 741,045 -0.14(-4.11%)
Apr 29, 2024 3.580 3.820 3.330 3.410 907,479 -0.10(-2.85%)
Apr 26, 2024 3.460 3.690 3.310 3.510 764,811 +0.09(+2.78%)
Apr 25, 2024 3.430 3.530 3.310 3.415 507,548 -0.15(-4.07%)
Apr 24, 2024 3.970 3.992 3.431 3.560 1,401,135 -0.27(-7.05%)
Apr 23, 2024 3.480 4.050 3.480 3.830 1,016,119 +0.27(+7.58%)
Apr 22, 2024 3.720 3.830 3.330 3.560 1,033,779 -0.10(-2.73%)
Apr 19, 2024 3.710 3.900 3.520 3.660 779,869 -0.19(-4.94%)
Apr 18, 2024 3.790 4.030 3.640 3.850 765,145 +0.07(+1.85%)
Apr 17, 2024 4.380 4.587 3.520 3.780 2,835,677 -0.60(-13.60%)
Apr 16, 2024 4.440 4.938 4.360 4.375 1,303,688 -0.20(-4.27%)
Apr 15, 2024 4.750 5.060 4.520 4.570 1,104,551 -0.29(-5.97%)
Apr 12, 2024 4.740 5.130 4.580 4.860 1,787,206 +0.14(+2.97%)
Apr 11, 2024 5.130 5.356 4.450 4.720 3,451,333 -0.52(-9.92%)
Apr 10, 2024 6.230 6.428 5.150 5.240 3,708,924 -1.15(-18.00%)
Apr 09, 2024 6.970 7.170 6.260 6.390 1,656,473 -0.58(-8.32%)
Apr 08, 2024 6.300 7.170 6.155 6.970 1,962,400 +0.43(+6.66%)
Apr 05, 2024 6.500 6.940 6.160 6.535 2,282,148 -0.33(-4.88%)
Apr 04, 2024 6.520 7.760 6.510 6.870 5,365,597 +0.42(+6.51%)
Apr 03, 2024 5.940 6.500 5.730 6.450 2,427,871 +0.41(+6.79%)
Apr 02, 2024 5.270 6.090 4.830 6.040 2,831,241 +0.68(+12.69%)
Apr 01, 2024 5.220 5.700 5.200 5.360 1,551,961 +0.10(+1.90%)
Mar 28, 2024 5.510 5.180 5.180 5.260 4,122,370 -0.50(-8.68%)
Mar 27, 2024 6.010 6.990 5.580 5.760 5,727,914 -0.40(-6.49%)
Mar 26, 2024 5.100 6.380 4.712 6.160 9,392,804 +1.15(+22.95%)
Mar 25, 2024 4.870 5.480 4.320 5.010 4,534,855 +0.14(+2.87%)
Mar 22, 2024 3.680 5.180 3.680 4.870 8,413,578 +1.20(+32.70%)
Mar 21, 2024 4.000 4.060 3.510 3.670 2,370,146 -0.29(-7.32%)
Mar 20, 2024 3.910 4.470 3.660 3.960 4,726,981 +0.04(+1.15%)
Mar 19, 2024 3.150 4.250 3.110 3.915 5,801,753 +0.46(+13.48%)
Mar 18, 2024 4.260 4.300 2.820 3.450 8,328,888 -0.43(-11.08%)
Mar 15, 2024 2.740 3.900 2.730 3.880 13,716,763 +1.15(+42.12%)
Mar 14, 2024 2.240 3.090 2.210 2.730 22,687,896 +0.56(+25.81%)
Mar 13, 2024 1.790 3.069 1.743 2.170 23,220,398 +0.46(+26.90%)
Mar 12, 2024 1.860 1.930 1.655 1.710 901,050 -0.14(-7.32%)
Mar 11, 2024 2.300 2.360 1.840 1.845 691,103 -0.40(-17.63%)
Mar 08, 2024 2.230 2.325 2.121 2.240 451,644 +0.05(+2.28%)
Mar 07, 2024 2.180 2.230 2.110 2.190 257,951 +0.09(+4.29%)
Mar 06, 2024 2.000 2.145 2.000 2.100 339,583 +0.13(+6.60%)
Mar 05, 2024 2.290 2.300 1.890 1.970 582,027 -0.33(-14.35%)
Mar 04, 2024 2.300 2.435 2.230 2.300 424,800 +0.05(+2.22%)
Mar 01, 2024 2.290 2.330 2.110 2.250 436,951 -0.04(-1.75%)
Feb 29, 2024 2.120 2.295 2.090 2.290 464,916 +0.25(+11.98%)
Feb 28, 2024 2.140 2.230 2.020 2.045 437,896 -0.10(-4.44%)
Feb 27, 2024 1.910 2.200 1.850 2.140 657,558 +0.29(+15.68%)
Feb 26, 2024 1.780 1.860 1.770 1.850 234,814 +0.06(+3.06%)
Feb 23, 2024 1.960 1.960 1.750 1.795 391,738 -0.15(-7.71%)
Feb 22, 2024 1.970 2.050 1.920 1.945 419,246 +0.01(+0.26%)
Feb 21, 2024 2.260 2.290 1.890 1.940 679,702 -0.37(-16.02%)
Feb 20, 2024 2.460 2.540 2.290 2.310 501,186 -0.20(-7.97%)
Feb 16, 2024 2.590 2.625 2.310 2.510 724,598 -0.09(-3.28%)
Feb 15, 2024 2.520 2.600 2.300 2.595 822,454 +0.14(+5.70%)
Feb 14, 2024 2.230 2.560 2.220 2.455 1,108,627 +0.25(+11.59%)
Feb 13, 2024 1.900 2.250 1.780 2.200 922,494 +0.21(+10.55%)
Feb 12, 2024 1.900 2.090 1.892 1.990 609,783 +0.11(+5.85%)
Feb 09, 2024 1.770 1.915 1.730 1.880 451,299 +0.15(+8.67%)
Feb 08, 2024 1.720 1.745 1.665 1.730 256,157 +0.01(+0.58%)
Feb 07, 2024 1.790 1.800 1.720 1.720 176,945 -0.07(-3.91%)
Feb 06, 2024 1.700 1.860 1.700 1.790 207,709 +0.09(+5.29%)
Feb 05, 2024 1.740 1.784 1.685 1.700 134,048 -0.08(-4.49%)
Feb 02, 2024 1.690 1.790 1.690 1.780 261,605 +0.08(+4.71%)
Feb 01, 2024 1.740 1.840 1.690 1.700 323,658 +0.05(+3.03%)
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%)
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.