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

Veritone Inc (NQ: VERI )

3.070 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
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.