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

Veritone Inc (NQ: VERI )

3.070 UNCHANGED
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 (%)
Aug 31, 2023 3.390 3.445 3.060 3.070 377,759 -0.32(-9.44%)
Aug 30, 2023 3.120 3.390 3.070 3.390 377,537 +0.24(+7.62%)
Aug 29, 2023 3.060 3.230 2.980 3.150 349,338 +0.09(+2.94%)
Aug 28, 2023 3.040 3.090 2.970 3.060 276,547 +0.04(+1.32%)
Aug 25, 2023 3.070 3.110 2.970 3.020 283,451 -0.04(-1.31%)
Aug 24, 2023 3.130 3.140 2.920 3.060 378,449 -0.07(-2.24%)
Aug 23, 2023 2.860 3.140 2.815 3.130 452,183 +0.27(+9.44%)
Aug 22, 2023 2.890 2.909 2.710 2.860 294,165 +0.02(+0.70%)
Aug 21, 2023 2.850 2.912 2.700 2.840 824,939 +0.03(+1.07%)
Aug 18, 2023 2.550 2.830 2.520 2.810 398,078 +0.21(+8.08%)
Aug 17, 2023 2.650 2.660 2.550 2.600 335,820 -0.02(-0.76%)
Aug 16, 2023 2.630 2.740 2.550 2.620 758,706 -0.02(-0.76%)
Aug 15, 2023 2.760 2.770 2.580 2.640 488,963 -0.13(-4.69%)
Aug 14, 2023 2.770 2.855 2.592 2.770 535,817 -0.04(-1.42%)
Aug 11, 2023 2.770 2.930 2.680 2.810 565,507 -0.03(-1.06%)
Aug 10, 2023 2.650 3.000 2.640 2.840 1,545,546 +0.32(+12.70%)
Aug 09, 2023 2.980 3.160 2.470 2.520 2,631,044 -1.48(-37.00%)
Aug 08, 2023 4.040 4.040 3.820 4.000 357,096 -0.09(-2.32%)
Aug 07, 2023 4.060 4.220 3.900 4.095 321,303 +0.06(+1.61%)
Aug 04, 2023 4.230 4.310 3.870 4.030 339,864 -0.12(-3.01%)
Aug 03, 2023 4.220 4.250 4.090 4.155 230,004 -0.09(-2.24%)
Aug 02, 2023 4.480 4.480 4.150 4.250 368,125 -0.37(-8.01%)
Aug 01, 2023 4.580 4.635 4.331 4.620 284,324 +0.00(+0.11%)
Jul 31, 2023 4.130 4.800 4.100 4.615 801,913 +0.57(+13.95%)
Jul 28, 2023 3.920 4.085 3.918 4.050 240,399 +0.22(+5.74%)
Jul 27, 2023 4.050 4.100 3.810 3.830 209,562 -0.15(-3.77%)
Jul 26, 2023 3.910 4.030 3.850 3.980 224,373 +0.03(+0.76%)
Jul 25, 2023 4.090 4.103 3.940 3.950 279,865 -0.11(-2.71%)
Jul 24, 2023 4.080 4.180 4.010 4.060 191,130 -0.05(-1.22%)
Jul 21, 2023 4.140 4.190 4.020 4.110 190,773 +0.03(+0.74%)
Jul 20, 2023 4.120 4.120 3.910 4.080 322,725 -0.07(-1.69%)
Jul 19, 2023 4.320 4.470 4.110 4.150 321,489 -0.12(-2.81%)
Jul 18, 2023 4.300 4.440 4.220 4.270 281,376 +0.02(+0.47%)
Jul 17, 2023 4.090 4.280 4.050 4.250 254,336 +0.17(+4.17%)
Jul 14, 2023 4.370 4.410 4.050 4.080 285,340 -0.29(-6.64%)
Jul 13, 2023 4.260 4.450 4.230 4.370 375,272 +0.15(+3.55%)
Jul 12, 2023 4.420 4.460 4.140 4.220 346,687 -0.04(-0.94%)
Jul 11, 2023 4.280 4.460 4.240 4.260 335,630 +0.06(+1.43%)
Jul 10, 2023 3.950 4.220 3.810 4.200 325,873 +0.31(+7.97%)
Jul 07, 2023 3.700 3.900 3.690 3.890 414,053 +0.20(+5.42%)
Jul 06, 2023 3.770 3.780 3.520 3.690 424,797 -0.12(-3.15%)
Jul 05, 2023 3.930 4.050 3.800 3.810 409,871 -0.20(-4.99%)
Jul 03, 2023 3.950 4.020 3.835 4.010 278,580 +0.09(+2.30%)
Jun 30, 2023 4.150 4.150 3.920 3.920 331,007 -0.16(-3.92%)
Jun 29, 2023 4.060 4.110 3.730 4.080 485,862 -0.02(-0.49%)
Jun 28, 2023 4.230 4.330 4.060 4.100 268,432 -0.13(-3.07%)
Jun 27, 2023 4.180 4.270 4.060 4.230 246,887 +0.05(+1.20%)
Jun 26, 2023 4.140 4.400 4.090 4.180 235,840 +0.00(+0.00%)
Jun 23, 2023 4.010 4.180 3.970 4.180 945,766 +0.02(+0.48%)
Jun 22, 2023 4.510 4.510 4.110 4.160 469,620 -0.35(-7.76%)
Jun 21, 2023 4.660 4.680 4.300 4.510 584,416 -0.18(-3.84%)
Jun 20, 2023 4.500 4.725 4.220 4.690 715,870 +0.20(+4.45%)
Jun 16, 2023 4.490 4.590 4.363 4.490 1,116,417 +0.08(+1.93%)
Jun 15, 2023 4.470 4.490 4.140 4.405 566,999 -0.06(-1.45%)
Jun 14, 2023 4.350 4.599 4.290 4.470 583,817 +0.15(+3.47%)
Jun 13, 2023 4.030 4.390 4.023 4.320 764,465 +0.35(+8.82%)
Jun 12, 2023 4.000 4.100 3.880 3.970 504,230 +0.03(+0.76%)
Jun 09, 2023 4.030 4.080 3.830 3.940 509,769 -0.09(-2.23%)
Jun 08, 2023 3.990 4.090 3.830 4.030 597,435 +0.06(+1.51%)
Jun 07, 2023 3.790 4.080 3.790 3.970 933,707 +0.22(+5.87%)
Jun 06, 2023 3.550 3.870 3.530 3.750 818,690 +0.18(+5.04%)
Jun 05, 2023 3.280 3.710 3.280 3.570 1,329,257 +0.28(+8.51%)
Jun 02, 2023 3.060 3.350 3.020 3.290 1,477,528 +0.29(+9.67%)
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.