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

Veritone Inc (NQ: VERI )

2.990 -0.140 (-4.47%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 21, 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 (%)
Apr 30, 2019 6.200 6.251 5.974 6.190 148,290 -0.01(-0.16%)
Apr 29, 2019 6.270 6.366 6.050 6.200 122,104 -0.07(-1.12%)
Apr 26, 2019 5.910 6.300 5.900 6.270 185,100 +0.28(+4.67%)
Apr 25, 2019 6.500 6.510 5.900 5.990 402,989 -0.31(-4.92%)
Apr 24, 2019 5.700 6.370 5.660 6.300 441,484 +0.59(+10.33%)
Apr 23, 2019 5.700 5.800 5.500 5.710 320,980 +0.02(+0.35%)
Apr 22, 2019 5.900 5.900 5.650 5.690 229,449 -0.22(-3.72%)
Apr 18, 2019 5.980 6.100 5.810 5.910 199,400 -0.12(-1.99%)
Apr 17, 2019 6.500 6.538 5.910 6.030 461,343 -0.38(-5.93%)
Apr 16, 2019 6.270 6.410 6.170 6.410 175,505 +0.13(+2.07%)
Apr 15, 2019 6.220 6.320 6.010 6.280 232,354 +0.07(+1.13%)
Apr 12, 2019 6.700 6.807 6.150 6.210 383,400 -0.47(-7.04%)
Apr 11, 2019 6.960 6.960 6.590 6.680 243,377 -0.27(-3.88%)
Apr 10, 2019 6.530 6.990 6.470 6.950 306,933 +0.47(+7.25%)
Apr 09, 2019 6.680 6.680 6.410 6.480 241,803 -0.21(-3.14%)
Apr 08, 2019 7.000 7.200 6.590 6.690 527,656 -0.28(-4.02%)
Apr 05, 2019 6.900 7.148 6.510 6.970 763,500 +0.07(+1.01%)
Apr 04, 2019 6.680 6.940 6.300 6.900 953,644 +0.19(+2.83%)
Apr 03, 2019 5.900 6.980 5.810 6.710 1,676,805 +1.13(+20.25%)
Apr 02, 2019 5.630 5.800 5.450 5.580 242,229 -0.03(-0.53%)
Apr 01, 2019 5.290 5.680 5.250 5.610 377,460 +0.41(+7.88%)
Mar 29, 2019 5.320 5.370 5.150 5.200 143,000 -0.07(-1.33%)
Mar 28, 2019 5.240 5.370 5.170 5.270 285,024 +0.04(+0.76%)
Mar 27, 2019 5.360 5.760 4.900 5.230 975,759 -0.09(-1.78%)
Mar 26, 2019 5.800 5.920 5.320 5.325 433,803 -0.33(-5.92%)
Mar 25, 2019 6.280 6.280 5.650 5.660 596,350 -0.62(-9.87%)
Mar 22, 2019 6.580 6.650 6.170 6.280 539,900 -0.31(-4.70%)
Mar 21, 2019 6.500 6.670 6.363 6.590 594,425 +0.10(+1.54%)
Mar 20, 2019 6.550 6.670 6.240 6.490 487,268 +0.17(+2.69%)
Mar 19, 2019 6.500 6.565 6.310 6.320 238,855 -0.14(-2.17%)
Mar 18, 2019 6.300 6.640 6.180 6.460 587,292 +0.20(+3.19%)
Mar 15, 2019 6.340 6.440 6.100 6.260 582,500 -0.10(-1.57%)
Mar 14, 2019 6.340 6.490 6.250 6.360 341,773 +0.03(+0.47%)
Mar 13, 2019 6.490 6.630 6.280 6.330 482,644 -0.09(-1.40%)
Mar 12, 2019 6.650 6.771 6.117 6.420 519,834 -0.22(-3.31%)
Mar 11, 2019 6.000 6.750 5.950 6.640 856,444 +0.70(+11.78%)
Mar 08, 2019 6.200 6.380 5.770 5.940 536,600 -0.35(-5.56%)
Mar 07, 2019 6.540 6.573 6.200 6.290 415,527 -0.20(-3.08%)
Mar 06, 2019 7.190 7.190 6.320 6.490 703,242 -0.47(-6.75%)
Mar 05, 2019 7.080 7.080 6.560 6.960 621,196 -0.16(-2.25%)
Mar 04, 2019 7.020 7.610 6.759 7.120 1,718,523 +0.26(+3.79%)
Mar 01, 2019 6.220 6.980 6.150 6.860 1,588,700 +0.69(+11.18%)
Feb 28, 2019 6.250 6.370 6.026 6.170 492,926 -0.07(-1.12%)
Feb 27, 2019 6.510 6.800 6.130 6.240 1,051,005 -0.23(-3.55%)
Feb 26, 2019 6.310 6.620 6.000 6.470 1,651,218 +0.11(+1.73%)
Feb 25, 2019 5.300 6.780 5.290 6.360 2,487,568 +1.08(+20.45%)
Feb 22, 2019 4.880 5.400 4.880 5.280 1,393,000 +0.18(+3.53%)
Feb 21, 2019 4.970 5.130 4.880 5.100 484,501 +0.13(+2.62%)
Feb 20, 2019 5.100 5.160 4.940 4.970 580,124 -0.17(-3.31%)
Feb 19, 2019 5.240 5.320 5.120 5.140 210,928 -0.11(-2.10%)
Feb 15, 2019 5.260 5.290 5.045 5.250 478,400 +0.01(+0.19%)
Feb 14, 2019 5.370 5.500 5.200 5.240 483,101 -0.12(-2.24%)
Feb 13, 2019 5.650 5.650 5.250 5.360 1,058,101 -0.29(-5.13%)
Feb 12, 2019 5.280 5.750 5.050 5.650 762,349 +0.42(+8.03%)
Feb 11, 2019 5.020 5.340 4.940 5.230 356,973 +0.19(+3.77%)
Feb 08, 2019 5.090 5.200 4.800 5.040 630,400 -0.06(-1.18%)
Feb 07, 2019 5.580 5.580 5.030 5.100 807,723 -0.49(-8.77%)
Feb 06, 2019 5.520 5.880 5.420 5.590 1,067,650 +0.07(+1.27%)
Feb 05, 2019 5.580 5.600 5.280 5.520 345,969 -0.05(-0.90%)
Feb 04, 2019 5.650 5.740 5.450 5.570 282,736 -0.04(-0.71%)
Feb 01, 2019 5.320 5.650 5.270 5.610 599,400 +0.28(+5.25%)
Jan 31, 2019 5.500 5.600 5.195 5.330 526,625 -0.17(-3.09%)
Jan 30, 2019 5.420 5.580 5.240 5.500 570,513 +0.12(+2.23%)
Jan 29, 2019 5.790 5.830 5.210 5.380 1,306,261 -0.31(-5.45%)
Jan 28, 2019 5.190 5.820 5.110 5.690 987,024 +0.43(+8.17%)
Jan 25, 2019 4.980 5.330 4.920 5.260 814,900 +0.27(+5.41%)
Jan 24, 2019 4.870 4.990 4.700 4.990 504,897 +0.11(+2.25%)
Jan 23, 2019 5.000 5.030 4.360 4.880 813,908 -0.02(-0.41%)
Jan 22, 2019 5.180 5.200 4.810 4.900 483,944 -0.25(-4.85%)
Jan 18, 2019 5.170 5.340 4.950 5.150 692,500 +0.06(+1.18%)
Jan 17, 2019 5.080 5.200 5.000 5.090 812,133 +0.05(+0.99%)
Jan 16, 2019 5.060 5.280 4.850 5.040 1,087,993 +0.03(+0.60%)
Jan 15, 2019 4.800 5.186 4.690 5.010 639,282 +0.20(+4.16%)
Jan 14, 2019 4.890 4.960 4.610 4.810 1,020,892 -0.08(-1.64%)
Jan 11, 2019 4.880 5.160 4.600 4.890 1,444,200 -0.10(-2.00%)
Jan 10, 2019 5.360 5.560 4.750 4.990 3,242,541 +0.48(+10.64%)
Jan 09, 2019 4.740 4.810 4.330 4.510 1,137,223 -0.20(-4.25%)
Jan 08, 2019 4.600 4.940 4.265 4.710 1,148,375 +0.15(+3.29%)
Jan 07, 2019 4.490 4.640 4.370 4.560 427,950 +0.07(+1.56%)
Jan 04, 2019 4.710 4.780 4.280 4.490 716,700 -0.13(-2.81%)
Jan 03, 2019 4.570 4.780 4.330 4.620 936,549 +0.05(+1.09%)
Jan 02, 2019 3.760 4.630 3.753 4.570 612,725 +0.77(+20.26%)
Dec 31, 2018 3.910 3.910 3.670 3.800 768,300 -0.10(-2.56%)
Dec 28, 2018 4.020 4.030 3.800 3.900 268,900 -0.08(-2.01%)
Dec 27, 2018 4.120 4.230 3.653 3.980 487,057 -0.23(-5.46%)
Dec 26, 2018 4.060 4.450 3.980 4.210 449,705 +0.21(+5.25%)
Dec 24, 2018 4.240 4.350 3.910 4.000 269,700 -0.02(-0.50%)
Dec 21, 2018 4.240 4.300 3.920 4.020 1,070,500 -0.38(-8.64%)
Dec 20, 2018 4.500 4.660 4.320 4.400 671,150 -0.15(-3.30%)
Dec 19, 2018 5.030 5.030 4.510 4.550 864,948 -0.48(-9.54%)
Dec 18, 2018 5.280 5.380 4.812 5.030 575,184 -0.19(-3.64%)
Dec 17, 2018 5.700 5.720 5.070 5.220 525,698 -0.45(-7.94%)
Dec 14, 2018 5.650 5.770 5.410 5.670 429,200 -0.11(-1.90%)
Dec 13, 2018 5.590 5.920 5.350 5.780 1,087,338 +0.12(+2.12%)
Dec 12, 2018 6.510 6.510 5.540 5.660 962,709 -0.65(-10.30%)
Dec 11, 2018 6.600 6.650 6.120 6.310 952,125 -0.58(-8.42%)
Dec 10, 2018 7.960 8.000 6.350 6.890 3,354,697 +1.26(+22.38%)
Dec 07, 2018 5.720 5.800 5.310 5.630 464,700 -0.08(-1.40%)
Dec 06, 2018 5.160 5.850 4.955 5.710 483,625 +0.39(+7.33%)
Dec 04, 2018 5.850 5.850 5.155 5.320 320,400 -0.61(-10.29%)
Dec 03, 2018 6.010 6.289 5.410 5.930 441,856 +0.02(+0.34%)
Nov 30, 2018 5.940 5.990 5.610 5.910 404,800 -0.09(-1.50%)
Nov 29, 2018 5.760 6.100 5.720 6.000 1,827,194 +0.11(+1.78%)
Nov 28, 2018 5.760 5.989 5.620 5.895 537,501 +0.16(+2.88%)
Nov 27, 2018 5.740 5.910 5.600 5.730 137,937 -0.02(-0.35%)
Nov 26, 2018 5.610 5.850 5.470 5.750 156,927 +0.25(+4.55%)
Nov 23, 2018 5.550 5.960 5.460 5.500 161,900 -0.07(-1.26%)
Nov 21, 2018 5.570 5.570 5.570 0 +0.23(+4.31%)
Nov 20, 2018 5.170 5.620 5.152 5.340 306,839 +0.01(+0.19%)
Nov 19, 2018 5.310 5.443 5.240 5.330 271,848 +0.05(+0.95%)
Nov 16, 2018 5.810 6.000 5.200 5.280 397,000 -0.56(-9.59%)
Nov 15, 2018 5.770 6.335 5.721 5.840 367,222 -0.03(-0.51%)
Nov 14, 2018 6.850 7.010 5.860 5.870 279,224 -0.91(-13.42%)
Nov 13, 2018 8.000 8.000 6.610 6.780 505,464 -0.10(-1.45%)
Nov 12, 2018 6.960 7.530 6.649 6.880 153,695 -0.15(-2.13%)
Nov 09, 2018 7.080 7.150 6.720 7.030 128,500 -0.08(-1.13%)
Nov 08, 2018 7.490 7.780 7.051 7.110 67,150 -0.39(-5.20%)
Nov 07, 2018 7.260 7.740 7.260 7.500 112,087 +0.28(+3.88%)
Nov 06, 2018 7.460 7.778 7.090 7.220 159,950 -0.24(-3.22%)
Nov 05, 2018 8.080 8.080 7.340 7.460 158,384 -0.66(-8.13%)
Nov 02, 2018 7.500 8.250 7.280 8.120 298,400 +0.65(+8.70%)
Nov 01, 2018 6.920 7.860 6.720 7.470 411,260 +0.57(+8.26%)
Oct 31, 2018 7.070 7.070 6.720 6.900 202,116 -0.02(-0.29%)
Oct 30, 2018 6.670 7.170 6.500 6.920 326,903 +0.24(+3.59%)
Oct 29, 2018 7.050 7.190 6.630 6.680 69,692 -0.28(-4.02%)
Oct 26, 2018 7.040 7.390 6.760 6.960 97,000 -0.24(-3.33%)
Oct 25, 2018 7.290 7.305 7.150 7.200 163,853 -0.03(-0.41%)
Oct 24, 2018 7.590 7.650 7.200 7.230 180,570 -0.37(-4.87%)
Oct 23, 2018 7.590 7.840 7.400 7.600 183,178 -0.01(-0.13%)
Oct 22, 2018 7.740 7.860 7.540 7.610 123,068 -0.20(-2.56%)
Oct 19, 2018 8.140 8.230 7.760 7.810 154,300 -0.31(-3.82%)
Oct 18, 2018 8.380 8.490 8.100 8.120 67,268 -0.33(-3.91%)
Oct 17, 2018 8.660 8.660 8.320 8.450 153,711 -0.17(-1.97%)
Oct 16, 2018 8.360 8.931 8.250 8.620 196,699 +0.28(+3.36%)
Oct 15, 2018 8.620 8.800 8.200 8.340 97,082 -0.26(-3.02%)
Oct 12, 2018 8.760 8.900 8.360 8.600 177,600 +0.07(+0.82%)
Oct 11, 2018 8.130 8.936 8.130 8.530 127,032 +0.40(+4.92%)
Oct 10, 2018 9.070 9.070 8.120 8.130 166,857 -0.98(-10.76%)
Oct 09, 2018 9.060 9.300 8.870 9.110 75,000 +0.00(+0.00%)
Oct 08, 2018 8.910 9.180 8.690 9.110 74,240 +0.20(+2.24%)
Oct 05, 2018 8.930 9.070 8.500 8.910 89,500 -0.02(-0.22%)
Oct 04, 2018 9.510 9.510 8.830 8.930 107,728 -0.53(-5.60%)
Oct 03, 2018 9.310 9.530 8.990 9.460 171,046 +0.24(+2.60%)
Oct 02, 2018 9.270 9.707 9.100 9.220 124,001 -0.33(-3.46%)
Oct 01, 2018 10.27 10.38 9.510 9.550 332,468 -0.88(-8.44%)
Sep 28, 2018 10.31 10.50 10.26 10.43 42,100 +0.10(+0.97%)
Sep 27, 2018 10.51 10.54 10.25 10.33 62,652 -0.17(-1.62%)
Sep 26, 2018 10.61 10.70 10.35 10.50 88,223 -0.19(-1.78%)
Sep 25, 2018 10.74 10.77 10.61 10.69 74,251 +0.07(+0.66%)
Sep 24, 2018 10.67 10.85 10.51 10.62 126,441 -0.08(-0.75%)
Sep 21, 2018 10.74 10.85 10.52 10.70 220,100 +0.05(+0.47%)
Sep 20, 2018 10.48 10.80 10.28 10.65 239,630 +0.20(+1.91%)
Sep 19, 2018 10.34 10.47 10.12 10.45 94,096 +0.18(+1.75%)
Sep 18, 2018 10.23 10.41 10.13 10.27 63,450 +0.14(+1.38%)
Sep 17, 2018 10.39 10.39 10.10 10.13 78,895 -0.28(-2.69%)
Sep 14, 2018 10.59 10.59 10.25 10.41 85,100 -0.11(-1.05%)
Sep 13, 2018 10.17 10.77 10.17 10.52 142,686 +0.36(+3.54%)
Sep 12, 2018 10.27 10.27 10.03 10.16 115,131 -0.11(-1.07%)
Sep 11, 2018 10.18 10.57 10.11 10.27 103,585 -0.10(-0.96%)
Sep 10, 2018 10.35 10.48 10.27 10.37 49,094 +0.05(+0.48%)
Sep 07, 2018 10.55 10.58 10.26 10.32 63,800 -0.15(-1.43%)
Sep 06, 2018 10.39 10.60 10.21 10.47 121,861 +0.15(+1.45%)
Sep 05, 2018 10.74 10.75 10.16 10.32 131,649 -0.03(-0.29%)
Sep 04, 2018 10.50 10.71 10.11 10.35 140,584 -0.09(-0.86%)
Aug 31, 2018 10.44 10.44 10.44 0 +0.12(+1.16%)
Aug 30, 2018 10.30 10.58 10.26 10.32 136,580 +0.01(+0.10%)
Aug 29, 2018 10.50 10.75 10.18 10.31 167,053 -0.20(-1.90%)
Aug 28, 2018 10.34 10.64 10.12 10.51 177,709 +0.23(+2.24%)
Aug 27, 2018 10.60 10.84 10.00 10.28 275,716 -0.21(-2.00%)
Aug 24, 2018 10.72 10.96 10.29 10.49 129,100 -0.23(-2.15%)
Aug 23, 2018 10.95 11.15 10.68 10.72 152,891 -0.29(-2.63%)
Aug 22, 2018 11.42 11.44 10.96 11.01 259,258 -0.27(-2.39%)
Aug 21, 2018 11.41 11.60 11.24 11.28 166,548 +0.06(+0.53%)
Aug 20, 2018 11.59 11.95 11.01 11.22 222,986 -0.16(-1.41%)
Aug 17, 2018 11.24 11.49 10.81 11.38 99,600 +0.07(+0.62%)
Aug 16, 2018 11.09 11.61 10.60 11.31 197,951 +0.52(+4.82%)
Aug 15, 2018 12.25 12.28 10.00 10.79 863,386 -1.51(-12.28%)
Aug 14, 2018 12.30 13.05 11.85 12.30 940,606 -3.50(-22.15%)
Aug 13, 2018 14.81 16.64 14.60 15.80 550,818 +1.12(+7.63%)
Aug 10, 2018 14.74 14.97 14.49 14.68 94,700 -0.07(-0.47%)
Aug 09, 2018 14.69 15.16 14.45 14.75 99,646 +0.34(+2.36%)
Aug 08, 2018 14.85 14.93 14.25 14.41 63,594 -0.16(-1.10%)
Aug 07, 2018 14.19 14.89 13.86 14.57 117,834 +0.50(+3.55%)
Aug 06, 2018 14.12 14.29 13.86 14.07 101,206 +0.13(+0.93%)
Aug 03, 2018 14.56 14.79 13.91 13.94 125,300 -0.55(-3.80%)
Aug 02, 2018 14.77 15.04 14.25 14.49 75,272 -0.33(-2.23%)
Aug 01, 2018 14.96 15.12 14.48 14.82 76,576 -0.11(-0.74%)
Jul 31, 2018 13.98 14.93 13.98 14.93 88,985 +1.02(+7.33%)
Jul 30, 2018 15.51 15.51 13.78 13.91 201,357 -1.66(-10.66%)
Jul 27, 2018 16.55 16.77 15.25 15.57 114,400 -1.01(-6.09%)
Jul 26, 2018 16.51 16.97 16.25 16.58 37,261 -0.16(-0.96%)
Jul 25, 2018 16.85 15.80 16.74 96,571 +0.69(+4.30%)
Jul 24, 2018 16.73 16.74 15.76 16.05 157,093 -0.59(-3.55%)
Jul 23, 2018 16.58 16.81 16.43 16.64 55,687 -0.07(-0.42%)
Jul 20, 2018 16.99 17.22 16.57 16.71 53,805 -0.30(-1.76%)
Jul 19, 2018 16.64 17.42 16.53 17.01 138,801 +0.38(+2.29%)
Jul 18, 2018 16.25 16.67 15.88 16.63 98,088 +0.33(+2.02%)
Jul 17, 2018 16.51 16.82 16.03 16.30 85,946 -0.19(-1.15%)
Jul 16, 2018 17.00 17.12 16.33 16.49 116,214 -0.61(-3.57%)
Jul 13, 2018 17.56 17.62 16.90 17.10 90,142 -0.25(-1.44%)
Jul 12, 2018 17.50 17.73 17.15 17.35 124,810 +0.03(+0.17%)
Jul 11, 2018 16.78 17.37 16.78 17.32 84,239 +0.28(+1.64%)
Jul 10, 2018 17.03 17.21 16.68 17.04 120,417 -0.13(-0.76%)
Jul 09, 2018 17.31 17.46 16.60 17.17 103,006 +0.02(+0.12%)
Jul 06, 2018 17.78 17.86 17.15 17.15 219,824 -0.66(-3.71%)
Jul 05, 2018 17.89 18.13 17.26 17.81 118,062 -0.18(-1.00%)
Jul 03, 2018 17.99 17.99 17.99 0 +0.02(+0.11%)
Jul 02, 2018 16.60 18.20 16.60 17.97 227,235 +1.15(+6.84%)
Jun 29, 2018 16.41 17.30 16.40 16.82 450,418 +0.44(+2.69%)
Jun 28, 2018 17.24 17.96 16.28 16.38 277,010 -0.86(-4.99%)
Jun 27, 2018 17.85 18.20 17.10 17.24 288,467 -0.49(-2.76%)
Jun 26, 2018 18.49 18.49 16.80 17.73 227,328 -0.45(-2.48%)
Jun 25, 2018 18.05 18.62 17.75 18.18 381,932 +0.14(+0.78%)
Jun 22, 2018 18.12 18.60 17.63 18.04 895,580 +0.05(+0.28%)
Jun 21, 2018 18.43 18.74 17.75 17.99 1,480,108 -3.61(-16.71%)
Jun 20, 2018 22.16 22.31 21.36 21.60 178,786 -0.55(-2.48%)
Jun 19, 2018 22.80 23.20 21.50 22.15 193,923 -1.25(-5.34%)
Jun 18, 2018 22.56 24.00 22.56 23.40 132,795 +0.34(+1.47%)
Jun 15, 2018 23.58 22.75 23.06 96,463 -0.31(-1.33%)
Jun 14, 2018 23.00 24.39 22.64 23.37 202,608 +0.17(+0.73%)
Jun 13, 2018 24.57 24.76 23.03 23.20 233,246 -0.96(-3.97%)
Jun 12, 2018 21.53 24.50 21.53 24.16 371,461 +2.54(+11.75%)
Jun 11, 2018 21.56 21.99 21.21 21.62 95,314 +0.22(+1.03%)
Jun 08, 2018 20.83 21.82 20.83 21.40 92,036 +0.48(+2.29%)
Jun 07, 2018 21.18 22.30 20.78 20.92 133,481 -0.26(-1.23%)
Jun 06, 2018 20.97 21.24 20.57 21.18 185,600 +0.36(+1.73%)
Jun 05, 2018 20.46 20.95 20.11 20.82 82,910 +0.35(+1.71%)
Jun 04, 2018 20.67 20.99 19.60 20.47 132,666 -0.52(-2.48%)
Jun 01, 2018 20.15 21.19 20.15 20.99 96,105 +0.59(+2.89%)
May 31, 2018 20.10 20.46 19.80 20.40 111,458 +0.36(+1.80%)
May 30, 2018 20.61 21.43 19.82 20.04 127,170 -0.75(-3.61%)
May 29, 2018 20.47 20.96 20.02 20.79 88,333 +0.12(+0.58%)
May 25, 2018 20.67 20.67 20.67 0 +0.47(+2.33%)
May 24, 2018 20.07 20.52 19.94 20.20 57,381 -0.14(-0.69%)
May 23, 2018 21.20 21.89 19.75 20.34 189,519 -1.10(-5.13%)
May 22, 2018 21.88 22.40 21.31 21.44 55,866 -0.47(-2.15%)
May 21, 2018 22.18 22.74 21.72 21.91 67,271 -0.23(-1.04%)
May 18, 2018 22.34 22.61 21.89 22.14 84,282 -0.13(-0.58%)
May 17, 2018 21.78 22.48 21.78 22.27 94,349 +0.49(+2.25%)
May 16, 2018 21.56 22.15 21.52 21.78 118,933 +0.52(+2.45%)
May 15, 2018 21.13 21.88 20.61 21.26 129,748 -0.21(-0.98%)
May 14, 2018 22.37 22.37 20.94 21.47 145,485 -0.71(-3.20%)
May 11, 2018 21.74 22.50 21.23 22.18 163,899 +0.46(+2.12%)
May 10, 2018 22.49 23.80 21.50 21.72 258,932 -0.76(-3.38%)
May 09, 2018 20.24 23.49 20.13 22.48 550,327 +2.30(+11.40%)
May 08, 2018 20.47 20.67 19.61 20.18 209,208 -0.39(-1.90%)
May 07, 2018 21.34 21.55 20.02 20.57 220,219 -0.68(-3.20%)
May 04, 2018 20.13 21.39 20.00 21.25 246,114 +0.87(+4.27%)
May 03, 2018 20.05 20.50 19.36 20.38 154,476 +0.33(+1.65%)
May 02, 2018 19.34 20.30 19.24 20.05 143,455 +0.71(+3.67%)
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.