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

Veritone Inc (NQ: VERI )

2.510 -0.035 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2020 11.90 11.91 10.96 11.32 822,900 -0.14(-1.22%)
Jul 30, 2020 11.42 11.59 10.85 11.46 684,209 -0.05(-0.43%)
Jul 29, 2020 11.66 11.66 11.09 11.51 541,867 +0.05(+0.44%)
Jul 28, 2020 11.27 12.11 11.09 11.46 984,673 +0.20(+1.78%)
Jul 27, 2020 11.01 11.40 10.57 11.26 971,074 +0.43(+3.97%)
Jul 24, 2020 11.04 11.17 10.55 10.83 468,700 -0.42(-3.73%)
Jul 23, 2020 11.65 11.97 11.12 11.25 494,012 -0.55(-4.66%)
Jul 22, 2020 12.24 12.40 11.73 11.80 413,297 -0.36(-2.96%)
Jul 21, 2020 12.82 12.88 11.84 12.16 735,183 -0.50(-3.95%)
Jul 20, 2020 11.99 12.75 11.91 12.66 881,841 +0.68(+5.63%)
Jul 17, 2020 11.12 12.48 11.12 11.98 1,224,100 +0.70(+6.16%)
Jul 16, 2020 11.33 11.38 10.85 11.29 603,216 -0.10(-0.88%)
Jul 15, 2020 11.34 11.83 11.09 11.39 826,779 -0.03(-0.26%)
Jul 14, 2020 11.62 12.05 10.54 11.42 1,318,414 -0.27(-2.31%)
Jul 13, 2020 13.58 14.31 11.65 11.69 1,800,425 -2.06(-14.98%)
Jul 10, 2020 14.33 14.47 13.21 13.75 2,170,000 -1.48(-9.72%)
Jul 09, 2020 13.32 15.94 13.20 15.23 6,927,415 +3.08(+25.35%)
Jul 08, 2020 12.24 12.30 11.20 12.15 1,689,574 -0.23(-1.86%)
Jul 07, 2020 13.14 13.24 11.73 12.38 1,850,699 -0.72(-5.50%)
Jul 06, 2020 14.80 14.97 13.02 13.10 2,320,347 -2.53(-16.19%)
Jul 02, 2020 16.60 16.94 15.05 15.63 1,078,100 -0.81(-4.93%)
Jul 01, 2020 15.00 16.68 14.93 16.44 1,198,016 +1.58(+10.63%)
Jun 30, 2020 17.03 17.07 14.51 14.86 2,161,399 -2.07(-12.23%)
Jun 29, 2020 17.20 17.89 16.07 16.93 833,580 -0.22(-1.28%)
Jun 26, 2020 18.27 18.68 16.65 17.15 4,778,800 -1.40(-7.55%)
Jun 25, 2020 16.90 18.55 16.09 18.55 1,440,752 +1.82(+10.88%)
Jun 24, 2020 17.48 18.41 14.25 16.73 3,069,617 -0.68(-3.91%)
Jun 23, 2020 18.60 19.67 17.21 17.41 1,802,214 -1.01(-5.48%)
Jun 22, 2020 16.83 19.18 16.13 18.42 1,935,673 +1.53(+9.06%)
Jun 19, 2020 17.08 18.30 16.62 16.89 3,007,200 +0.00(+0.00%)
Jun 18, 2020 14.00 16.97 13.85 16.89 2,060,564 +3.08(+22.30%)
Jun 17, 2020 14.81 14.98 13.61 13.81 824,231 -0.44(-3.09%)
Jun 16, 2020 14.13 15.20 14.01 14.25 1,066,885 +0.77(+5.71%)
Jun 15, 2020 12.01 13.74 11.90 13.48 1,155,897 +0.91(+7.24%)
Jun 12, 2020 12.25 12.95 12.13 12.57 483,200 +0.60(+5.01%)
Jun 11, 2020 11.89 12.99 11.25 11.97 942,978 -1.15(-8.77%)
Jun 10, 2020 13.79 14.18 13.01 13.12 821,577 -0.52(-3.81%)
Jun 09, 2020 12.50 13.94 12.10 13.64 1,193,507 +1.03(+8.17%)
Jun 08, 2020 11.20 12.73 11.20 12.61 1,003,800 +1.45(+12.99%)
Jun 05, 2020 13.70 13.97 10.29 11.16 2,510,000 -2.13(-16.03%)
Jun 04, 2020 11.82 14.54 11.71 13.29 2,853,881 +1.27(+10.57%)
Jun 03, 2020 9.900 12.20 9.400 12.02 1,721,334 +2.32(+23.92%)
Jun 02, 2020 8.930 10.03 8.920 9.700 1,355,364 +0.88(+9.98%)
Jun 01, 2020 8.490 8.910 8.340 8.820 881,174 +0.33(+3.89%)
May 29, 2020 8.000 8.600 7.540 8.490 623,600 +0.45(+5.60%)
May 28, 2020 8.250 8.650 8.010 8.040 729,430 -0.28(-3.37%)
May 27, 2020 8.150 8.460 7.960 8.320 590,693 +0.22(+2.72%)
May 26, 2020 8.270 8.490 7.910 8.100 539,190 +0.07(+0.87%)
May 22, 2020 8.260 8.760 7.860 8.030 750,100 -0.21(-2.55%)
May 21, 2020 7.600 8.510 7.580 8.240 1,120,426 +0.63(+8.28%)
May 20, 2020 7.230 7.620 7.230 7.610 632,316 +0.47(+6.58%)
May 19, 2020 7.010 7.660 6.930 7.140 738,068 +0.15(+2.15%)
May 18, 2020 7.100 7.570 6.930 6.990 738,343 +0.07(+1.01%)
May 15, 2020 6.920 7.100 6.700 6.920 382,800 -0.09(-1.28%)
May 14, 2020 6.750 7.050 6.350 7.010 631,553 +0.23(+3.39%)
May 13, 2020 7.200 7.550 6.430 6.780 818,582 -0.36(-5.04%)
May 12, 2020 6.990 7.490 6.350 7.140 1,513,252 +0.58(+8.84%)
May 11, 2020 5.890 6.800 5.690 6.560 866,540 +0.63(+10.62%)
May 08, 2020 6.560 6.670 5.360 5.930 1,554,200 -0.47(-7.34%)
May 07, 2020 6.490 6.970 6.050 6.400 772,377 -0.12(-1.84%)
May 06, 2020 6.580 7.350 6.320 6.520 936,727 -0.11(-1.66%)
May 05, 2020 6.400 6.900 5.770 6.630 1,424,195 +0.18(+2.79%)
May 04, 2020 4.930 6.480 4.860 6.450 2,857,769 +1.47(+29.52%)
May 01, 2020 5.160 5.172 4.730 4.980 626,300 -0.16(-3.11%)
Apr 30, 2020 4.740 5.340 4.680 5.140 863,328 +0.41(+8.67%)
Apr 29, 2020 4.090 4.880 4.090 4.730 1,020,654 +0.70(+17.37%)
Apr 28, 2020 4.000 4.120 3.820 4.030 276,048 +0.03(+0.75%)
Apr 27, 2020 4.070 4.070 3.880 4.000 285,183 -0.01(-0.25%)
Apr 24, 2020 3.950 4.050 3.830 4.010 161,100 +0.03(+0.75%)
Apr 23, 2020 4.080 4.080 3.800 3.980 337,322 -0.04(-1.00%)
Apr 22, 2020 3.920 4.070 3.895 4.020 261,033 +0.20(+5.24%)
Apr 21, 2020 3.800 3.900 3.600 3.820 228,525 -0.04(-1.04%)
Apr 20, 2020 3.640 4.150 3.640 3.860 588,805 +0.12(+3.21%)
Apr 17, 2020 3.850 3.880 3.350 3.740 687,300 +0.00(+0.00%)
Apr 16, 2020 3.400 3.770 3.220 3.740 719,276 +0.41(+12.31%)
Apr 15, 2020 3.120 3.500 2.970 3.330 952,812 +0.22(+7.07%)
Apr 14, 2020 3.190 3.380 3.070 3.110 795,382 -0.08(-2.51%)
Apr 13, 2020 2.970 3.380 2.950 3.190 948,392 +0.23(+7.77%)
Apr 09, 2020 2.980 3.110 2.800 2.960 406,100 +0.07(+2.42%)
Apr 08, 2020 2.940 3.050 2.840 2.890 354,023 -0.02(-0.69%)
Apr 07, 2020 2.890 3.100 2.750 2.910 385,414 +0.13(+4.68%)
Apr 06, 2020 2.350 3.170 2.300 2.780 1,654,313 +0.55(+24.66%)
Apr 03, 2020 2.030 2.260 2.010 2.230 136,900 +0.18(+8.78%)
Apr 02, 2020 2.070 2.200 2.000 2.050 113,166 -0.07(-3.30%)
Apr 01, 2020 2.250 2.290 2.070 2.120 104,943 -0.21(-9.01%)
Mar 31, 2020 2.420 2.500 2.260 2.330 116,159 -0.09(-3.72%)
Mar 30, 2020 2.350 2.470 2.240 2.420 174,389 +0.13(+5.68%)
Mar 27, 2020 2.320 2.440 2.250 2.290 171,100 -0.14(-5.76%)
Mar 26, 2020 2.200 2.450 2.178 2.430 307,533 +0.27(+12.50%)
Mar 25, 2020 1.980 2.300 1.930 2.160 203,518 +0.18(+9.09%)
Mar 24, 2020 2.130 2.170 1.960 1.980 224,825 -0.12(-5.71%)
Mar 23, 2020 2.000 2.110 1.860 2.100 244,718 +0.10(+5.00%)
Mar 20, 2020 1.990 2.180 1.870 2.000 240,200 +0.06(+3.09%)
Mar 19, 2020 1.850 2.000 1.690 1.940 236,843 +0.13(+7.18%)
Mar 18, 2020 1.620 1.830 1.548 1.810 304,297 +0.06(+3.43%)
Mar 17, 2020 1.520 1.990 1.500 1.750 386,332 +0.23(+15.13%)
Mar 16, 2020 1.800 1.870 1.220 1.520 625,771 -0.37(-19.58%)
Mar 13, 2020 2.010 2.200 1.840 1.890 401,600 -0.13(-6.44%)
Mar 12, 2020 1.990 2.140 1.800 2.020 328,563 -0.12(-5.61%)
Mar 11, 2020 2.560 2.700 2.100 2.140 475,854 -0.30(-12.30%)
Mar 10, 2020 2.750 2.750 2.350 2.440 433,364 +0.04(+1.67%)
Mar 09, 2020 2.460 2.680 2.400 2.400 329,761 -0.35(-12.73%)
Mar 06, 2020 2.990 3.040 2.705 2.750 459,900 -0.29(-9.54%)
Mar 05, 2020 3.080 3.210 2.920 3.040 529,618 -0.33(-9.79%)
Mar 04, 2020 3.100 3.600 3.100 3.370 1,409,734 +0.38(+12.71%)
Mar 03, 2020 2.950 3.100 2.890 2.990 348,365 +0.09(+3.10%)
Mar 02, 2020 2.770 2.970 2.770 2.900 341,991 +0.22(+8.21%)
Feb 28, 2020 2.610 2.710 2.420 2.680 574,700 -0.03(-1.11%)
Feb 27, 2020 2.900 2.900 2.670 2.710 375,366 -0.27(-9.06%)
Feb 26, 2020 2.940 3.130 2.900 2.980 242,831 +0.04(+1.53%)
Feb 25, 2020 3.200 3.300 2.880 2.935 558,374 -0.27(-8.57%)
Feb 24, 2020 3.100 3.330 3.005 3.210 474,536 -0.09(-2.73%)
Feb 21, 2020 3.330 3.360 3.050 3.300 457,800 +0.00(+0.00%)
Feb 20, 2020 3.060 3.300 2.950 3.300 512,856 +0.27(+8.91%)
Feb 19, 2020 3.000 3.080 2.900 3.030 237,595 +0.10(+3.41%)
Feb 18, 2020 3.180 3.250 2.750 2.930 683,505 -0.17(-5.48%)
Feb 14, 2020 2.920 3.140 2.890 3.100 1,144,400 +0.24(+8.39%)
Feb 13, 2020 2.590 2.890 2.580 2.860 560,071 +0.28(+10.85%)
Feb 12, 2020 2.480 2.639 2.460 2.580 279,577 +0.14(+5.74%)
Feb 11, 2020 2.500 2.500 2.360 2.440 267,912 -0.05(-2.01%)
Feb 10, 2020 2.460 2.520 2.450 2.490 152,213 +0.06(+2.47%)
Feb 07, 2020 2.430 2.480 2.390 2.430 184,000 +0.02(+0.83%)
Feb 06, 2020 2.370 2.500 2.340 2.410 313,302 +0.08(+3.43%)
Feb 05, 2020 2.350 2.420 2.280 2.330 247,235 +0.00(+0.00%)
Feb 04, 2020 2.220 2.340 2.150 2.330 361,883 +0.16(+7.37%)
Feb 03, 2020 2.250 2.260 2.120 2.170 284,757 -0.07(-3.13%)
Jan 31, 2020 2.250 2.260 2.110 2.240 352,900 +0.03(+1.36%)
Jan 30, 2020 2.140 2.240 2.100 2.210 406,309 +0.05(+2.31%)
Jan 29, 2020 2.360 2.400 2.140 2.160 701,902 -0.19(-8.09%)
Jan 28, 2020 2.250 2.350 2.150 2.350 446,993 +0.18(+8.29%)
Jan 27, 2020 2.230 2.260 2.130 2.170 314,620 -0.07(-3.13%)
Jan 24, 2020 2.350 2.350 2.180 2.240 579,000 -0.09(-3.86%)
Jan 23, 2020 2.440 2.440 2.200 2.330 421,462 -0.07(-2.92%)
Jan 22, 2020 2.470 2.510 2.380 2.400 271,602 -0.07(-2.83%)
Jan 21, 2020 2.500 2.500 2.370 2.470 288,462 -0.02(-0.80%)
Jan 17, 2020 2.660 2.660 2.450 2.490 487,400 +0.00(+0.00%)
Jan 16, 2020 2.450 2.540 2.420 2.490 281,468 +0.09(+3.75%)
Jan 15, 2020 2.370 2.490 2.370 2.400 162,286 +0.00(+0.00%)
Jan 14, 2020 2.440 2.460 2.350 2.400 297,526 +0.00(+0.00%)
Jan 13, 2020 2.490 2.498 2.370 2.400 328,502 -0.09(-3.61%)
Jan 10, 2020 2.590 2.630 2.460 2.490 333,700 -0.10(-3.86%)
Jan 09, 2020 2.700 2.700 2.530 2.590 309,285 -0.08(-3.00%)
Jan 08, 2020 2.660 2.750 2.630 2.670 314,998 +0.03(+1.14%)
Jan 07, 2020 2.700 2.700 2.610 2.640 137,638 -0.05(-1.86%)
Jan 06, 2020 2.560 2.700 2.460 2.690 500,410 +0.13(+5.08%)
Jan 03, 2020 2.500 2.560 2.440 2.560 188,100 +0.03(+1.19%)
Jan 02, 2020 2.530 2.570 2.380 2.530 358,752 +0.04(+1.61%)
Dec 31, 2019 2.370 2.560 2.320 2.490 838,100 +0.12(+5.06%)
Dec 30, 2019 2.570 2.570 2.360 2.370 1,021,565 -0.18(-7.06%)
Dec 27, 2019 2.590 2.630 2.310 2.550 714,000 +0.03(+1.19%)
Dec 26, 2019 2.640 2.680 2.510 2.520 399,306 -0.12(-4.55%)
Dec 24, 2019 2.570 2.670 2.570 2.640 157,200 +0.04(+1.54%)
Dec 23, 2019 2.570 2.670 2.550 2.600 433,612 -0.01(-0.38%)
Dec 20, 2019 2.660 2.680 2.570 2.610 431,600 -0.07(-2.61%)
Dec 19, 2019 2.680 2.740 2.620 2.680 227,536 +0.06(+2.29%)
Dec 18, 2019 2.640 2.740 2.560 2.620 394,138 +0.01(+0.38%)
Dec 17, 2019 2.630 2.700 2.550 2.610 358,394 -0.05(-1.88%)
Dec 16, 2019 2.720 2.790 2.560 2.660 410,308 -0.06(-2.21%)
Dec 13, 2019 2.780 2.870 2.710 2.720 219,400 -0.10(-3.55%)
Dec 12, 2019 2.770 2.850 2.710 2.820 310,929 +0.04(+1.44%)
Dec 11, 2019 2.870 2.983 2.750 2.780 427,210 -0.12(-4.14%)
Dec 10, 2019 2.990 3.050 2.880 2.900 276,422 -0.10(-3.33%)
Dec 09, 2019 2.990 3.030 2.950 3.000 293,301 +0.04(+1.35%)
Dec 06, 2019 2.900 3.044 2.880 2.960 291,900 +0.08(+2.78%)
Dec 05, 2019 2.880 3.030 2.830 2.880 296,892 +0.04(+1.41%)
Dec 04, 2019 2.880 2.980 2.800 2.840 157,281 -0.01(-0.35%)
Dec 03, 2019 2.830 2.985 2.790 2.850 218,681 -0.06(-2.06%)
Dec 02, 2019 3.050 3.050 2.760 2.910 503,741 -0.11(-3.64%)
Nov 29, 2019 3.070 3.190 3.000 3.020 112,200 -0.07(-2.27%)
Nov 27, 2019 3.130 3.180 3.000 3.090 253,000 -0.04(-1.28%)
Nov 26, 2019 3.250 3.480 3.080 3.130 833,009 -0.07(-2.19%)
Nov 25, 2019 3.100 3.230 3.050 3.200 323,646 +0.12(+3.90%)
Nov 22, 2019 2.950 3.090 2.923 3.080 174,500 +0.15(+5.12%)
Nov 21, 2019 3.170 3.230 2.900 2.930 357,544 -0.14(-4.56%)
Nov 20, 2019 3.130 3.250 3.070 3.070 377,737 -0.04(-1.29%)
Nov 19, 2019 3.110 3.184 2.940 3.110 427,432 +0.00(+0.00%)
Nov 18, 2019 2.870 3.300 2.850 3.110 1,609,621 +0.27(+9.70%)
Nov 15, 2019 2.780 2.840 2.650 2.835 567,500 +0.21(+8.21%)
Nov 14, 2019 2.700 2.700 2.620 2.620 150,514 -0.07(-2.60%)
Nov 13, 2019 2.710 2.750 2.670 2.690 186,894 -0.02(-0.74%)
Nov 12, 2019 2.610 2.770 2.590 2.710 266,637 +0.11(+4.23%)
Nov 11, 2019 2.620 2.680 2.560 2.600 135,356 -0.07(-2.62%)
Nov 08, 2019 2.560 2.720 2.522 2.670 239,000 +0.01(+0.38%)
Nov 07, 2019 2.480 2.880 2.440 2.660 709,771 -0.04(-1.48%)
Nov 06, 2019 2.670 2.750 2.530 2.700 301,449 +0.04(+1.50%)
Nov 05, 2019 2.760 2.800 2.660 2.660 196,467 -0.10(-3.62%)
Nov 04, 2019 2.750 2.870 2.740 2.760 372,902 +0.05(+1.85%)
Nov 01, 2019 2.610 2.800 2.600 2.710 360,900 +0.11(+4.23%)
Oct 31, 2019 2.770 2.770 2.430 2.600 1,279,297 -0.12(-4.41%)
Oct 30, 2019 2.860 2.900 2.620 2.720 533,503 -0.09(-3.20%)
Oct 29, 2019 2.900 2.960 2.810 2.810 362,446 -0.06(-2.09%)
Oct 28, 2019 2.970 2.980 2.870 2.870 404,232 -0.08(-2.71%)
Oct 25, 2019 2.890 3.000 2.860 2.950 379,900 +0.06(+2.08%)
Oct 24, 2019 3.040 3.060 2.870 2.890 250,446 -0.11(-3.67%)
Oct 23, 2019 2.890 3.040 2.830 3.000 502,227 +0.09(+3.09%)
Oct 22, 2019 3.100 3.100 2.910 2.910 468,017 -0.16(-5.21%)
Oct 21, 2019 3.010 3.110 2.800 3.070 1,280,818 +0.05(+1.66%)
Oct 18, 2019 3.120 3.170 2.950 3.020 560,400 -0.08(-2.58%)
Oct 17, 2019 3.060 3.400 3.040 3.100 791,600 +0.02(+0.65%)
Oct 16, 2019 3.100 3.200 3.020 3.080 359,922 -0.01(-0.32%)
Oct 15, 2019 3.180 3.185 3.040 3.090 296,585 -0.04(-1.28%)
Oct 14, 2019 3.080 3.300 2.950 3.130 756,533 +0.05(+1.62%)
Oct 11, 2019 3.120 3.250 3.080 3.080 347,500 -0.02(-0.65%)
Oct 10, 2019 3.150 3.150 3.010 3.100 358,843 -0.05(-1.59%)
Oct 09, 2019 3.140 3.220 3.120 3.150 252,818 +0.01(+0.32%)
Oct 08, 2019 3.230 3.250 3.070 3.140 460,188 -0.09(-2.79%)
Oct 07, 2019 3.350 3.365 3.210 3.230 330,674 -0.13(-3.87%)
Oct 04, 2019 3.430 3.480 3.290 3.360 280,100 -0.07(-2.04%)
Oct 03, 2019 3.470 3.580 3.310 3.430 562,328 +0.02(+0.59%)
Oct 02, 2019 3.330 3.540 3.060 3.410 805,387 +0.07(+2.10%)
Oct 01, 2019 3.600 3.770 3.310 3.340 858,905 -0.23(-6.44%)
Sep 30, 2019 3.680 3.710 3.440 3.570 639,202 -0.11(-2.99%)
Sep 27, 2019 3.880 4.040 3.650 3.680 585,000 -0.15(-3.92%)
Sep 26, 2019 3.870 4.130 3.800 3.830 750,857 -0.01(-0.26%)
Sep 25, 2019 3.710 3.955 3.620 3.840 665,110 +0.14(+3.78%)
Sep 24, 2019 3.800 3.860 3.625 3.700 496,389 -0.08(-2.12%)
Sep 23, 2019 3.880 3.900 3.710 3.780 217,518 -0.14(-3.57%)
Sep 20, 2019 4.000 4.010 3.770 3.920 379,600 -0.06(-1.51%)
Sep 19, 2019 4.100 4.180 3.880 3.980 474,230 -0.11(-2.69%)
Sep 18, 2019 4.250 4.300 4.040 4.090 421,263 -0.16(-3.76%)
Sep 17, 2019 4.270 4.380 4.050 4.250 534,301 +0.03(+0.71%)
Sep 16, 2019 4.260 4.320 4.180 4.220 169,903 +0.00(+0.00%)
Sep 13, 2019 4.410 4.410 4.210 4.220 213,400 -0.14(-3.21%)
Sep 12, 2019 4.500 4.500 4.330 4.360 194,681 -0.05(-1.13%)
Sep 11, 2019 4.500 4.520 4.290 4.410 349,460 -0.04(-0.90%)
Sep 10, 2019 4.220 4.500 4.150 4.450 381,902 +0.18(+4.22%)
Sep 09, 2019 4.350 4.350 4.090 4.270 409,708 -0.06(-1.39%)
Sep 06, 2019 4.500 4.521 4.200 4.330 411,600 -0.19(-4.20%)
Sep 05, 2019 4.270 4.580 4.190 4.520 924,080 +0.32(+7.62%)
Sep 04, 2019 4.300 4.380 4.150 4.200 347,658 -0.09(-2.10%)
Sep 03, 2019 4.450 4.470 4.260 4.290 442,703 -0.25(-5.51%)
Aug 30, 2019 4.480 4.590 4.270 4.540 566,300 +0.11(+2.48%)
Aug 29, 2019 4.350 4.480 4.250 4.430 247,766 +0.11(+2.55%)
Aug 28, 2019 4.290 4.390 4.130 4.320 237,838 +0.03(+0.70%)
Aug 27, 2019 4.200 4.500 4.150 4.290 511,919 +0.09(+2.14%)
Aug 26, 2019 4.450 4.590 4.180 4.200 528,362 -0.21(-4.76%)
Aug 23, 2019 4.670 4.850 4.410 4.410 793,300 -0.24(-5.16%)
Aug 22, 2019 4.850 4.940 4.620 4.650 528,570 -0.26(-5.30%)
Aug 21, 2019 4.900 4.990 4.760 4.910 219,979 +0.11(+2.29%)
Aug 20, 2019 4.920 5.100 4.790 4.800 383,559 -0.04(-0.83%)
Aug 19, 2019 4.800 4.970 4.740 4.840 290,306 +0.11(+2.33%)
Aug 16, 2019 4.790 5.020 4.700 4.730 368,000 -0.01(-0.21%)
Aug 15, 2019 4.930 5.140 4.600 4.740 409,427 -0.17(-3.46%)
Aug 14, 2019 5.250 5.410 4.910 4.910 413,236 -0.45(-8.40%)
Aug 13, 2019 4.850 5.630 4.820 5.360 1,083,567 +0.37(+7.41%)
Aug 12, 2019 5.010 5.120 4.750 4.990 434,830 -0.05(-0.99%)
Aug 09, 2019 5.220 5.360 5.000 5.040 588,500 -0.13(-2.51%)
Aug 08, 2019 6.920 6.990 4.870 5.170 1,574,785 -1.64(-24.08%)
Aug 07, 2019 6.570 6.930 6.430 6.810 338,351 +0.11(+1.64%)
Aug 06, 2019 6.640 6.740 6.380 6.700 213,978 +0.05(+0.75%)
Aug 05, 2019 6.780 6.870 6.510 6.650 226,745 -0.36(-5.14%)
Aug 02, 2019 6.500 7.060 6.370 7.010 331,700 +0.41(+6.21%)
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.