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 (%)
Apr 28, 2023 4.880 4.880 4.640 4.760 549,188 -0.06(-1.24%)
Apr 27, 2023 4.780 4.920 4.686 4.820 309,559 +0.09(+1.90%)
Apr 26, 2023 4.810 4.910 4.525 4.730 645,933 -0.03(-0.63%)
Apr 25, 2023 5.020 5.068 4.750 4.760 757,677 -0.39(-7.57%)
Apr 24, 2023 5.020 5.190 4.905 5.150 669,458 +0.09(+1.78%)
Apr 21, 2023 4.980 5.270 4.880 5.060 955,344 +0.12(+2.43%)
Apr 20, 2023 5.060 5.110 4.580 4.940 2,138,169 -0.60(-10.83%)
Apr 19, 2023 5.480 5.625 5.330 5.540 379,816 +0.01(+0.18%)
Apr 18, 2023 5.870 5.950 5.510 5.530 389,102 -0.25(-4.33%)
Apr 17, 2023 5.460 5.861 5.450 5.780 399,873 +0.33(+6.06%)
Apr 14, 2023 5.390 5.530 5.295 5.450 364,555 +0.03(+0.55%)
Apr 13, 2023 5.030 5.518 5.030 5.420 799,979 +0.48(+9.72%)
Apr 12, 2023 5.380 5.380 4.930 4.940 336,501 -0.27(-5.27%)
Apr 11, 2023 5.150 5.390 5.090 5.215 382,353 +0.12(+2.25%)
Apr 10, 2023 5.030 5.160 4.900 5.100 361,254 -0.06(-1.16%)
Apr 06, 2023 4.980 5.235 4.770 5.160 712,180 +0.25(+5.20%)
Apr 05, 2023 5.160 5.180 4.900 4.905 497,228 -0.31(-6.03%)
Apr 04, 2023 5.880 5.880 5.110 5.220 931,837 -0.68(-11.53%)
Apr 03, 2023 5.920 6.030 5.550 5.900 1,148,031 +0.07(+1.20%)
Mar 31, 2023 5.440 5.890 5.330 5.830 1,921,563 +0.46(+8.57%)
Mar 30, 2023 5.430 5.530 5.280 5.370 382,941 +0.06(+1.13%)
Mar 29, 2023 5.400 5.420 5.120 5.310 407,360 +0.01(+0.19%)
Mar 28, 2023 5.370 5.430 5.210 5.300 396,431 -0.14(-2.57%)
Mar 27, 2023 5.360 5.590 5.170 5.440 578,133 +0.17(+3.23%)
Mar 24, 2023 5.130 5.310 5.090 5.270 376,385 +0.04(+0.76%)
Mar 23, 2023 5.180 5.411 5.137 5.230 437,493 +0.16(+3.05%)
Mar 22, 2023 5.330 5.490 5.070 5.075 612,333 -0.22(-4.15%)
Mar 21, 2023 4.990 5.360 4.990 5.295 622,702 +0.45(+9.18%)
Mar 20, 2023 5.040 5.060 4.780 4.850 571,493 -0.12(-2.41%)
Mar 17, 2023 5.000 5.230 4.920 4.970 1,552,155 -0.08(-1.58%)
Mar 16, 2023 5.120 5.260 4.980 5.050 607,444 -0.15(-2.88%)
Mar 15, 2023 5.000 5.220 4.850 5.200 657,844 +0.02(+0.39%)
Mar 14, 2023 5.410 5.480 5.050 5.180 677,024 -0.07(-1.33%)
Mar 13, 2023 5.330 5.510 5.130 5.250 661,355 -0.25(-4.63%)
Mar 10, 2023 5.770 5.840 5.420 5.505 863,898 -0.33(-5.74%)
Mar 09, 2023 6.360 6.445 5.790 5.840 940,768 -0.61(-9.39%)
Mar 08, 2023 6.830 6.990 6.400 6.445 614,217 -0.40(-5.91%)
Mar 07, 2023 7.560 7.930 6.725 6.850 1,015,610 -0.92(-11.84%)
Mar 06, 2023 7.410 8.040 7.395 7.770 982,892 +0.33(+4.44%)
Mar 03, 2023 6.690 7.940 6.550 7.440 1,911,142 +1.08(+16.98%)
Mar 02, 2023 6.260 6.590 6.170 6.360 825,577 -0.08(-1.24%)
Mar 01, 2023 7.030 7.040 6.375 6.440 565,897 -0.65(-9.17%)
Feb 28, 2023 7.050 7.320 6.950 7.090 740,301 +0.17(+2.46%)
Feb 27, 2023 7.250 7.310 6.870 6.920 472,613 -0.23(-3.22%)
Feb 24, 2023 7.220 7.330 6.990 7.150 382,881 -0.29(-3.90%)
Feb 23, 2023 7.990 8.040 7.410 7.440 470,793 -0.46(-5.82%)
Feb 22, 2023 7.760 8.020 7.650 7.900 482,215 +0.19(+2.46%)
Feb 21, 2023 8.110 8.400 7.620 7.710 893,386 -0.65(-7.78%)
Feb 17, 2023 9.000 9.030 8.330 8.360 737,184 -0.74(-8.13%)
Feb 16, 2023 9.570 10.04 8.970 9.100 886,090 -0.70(-7.14%)
Feb 15, 2023 9.600 9.920 9.450 9.800 666,918 +0.22(+2.30%)
Feb 14, 2023 8.880 9.860 8.650 9.580 1,243,135 +0.59(+6.56%)
Feb 13, 2023 8.440 9.080 8.080 8.990 683,529 +0.60(+7.15%)
Feb 10, 2023 8.380 8.678 7.880 8.390 725,313 -0.09(-1.06%)
Feb 09, 2023 9.700 9.800 8.350 8.480 1,510,760 -1.10(-11.48%)
Feb 08, 2023 9.430 10.39 9.410 9.580 1,523,423 +0.12(+1.27%)
Feb 07, 2023 9.870 9.870 8.770 9.460 1,436,676 -0.43(-4.35%)
Feb 06, 2023 8.890 10.99 8.670 9.890 4,596,376 +0.86(+9.52%)
Feb 03, 2023 9.300 9.890 8.865 9.030 1,903,564 -0.56(-5.84%)
Feb 02, 2023 10.10 10.58 9.340 9.590 1,483,455 -0.38(-3.81%)
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.