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

Veritone Inc (NQ: VERI )

3.030 -0.100 (-3.19%)
Streaming Delayed Price Updated: 1:06 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 (%)
Dec 31, 2020 28.45 28.45 28.45 388,515 -0.66(-2.27%)
Dec 30, 2020 28.24 29.60 27.71 29.11 388,515 +1.08(+3.85%)
Dec 29, 2020 29.66 29.81 27.10 28.03 829,089 -1.44(-4.89%)
Dec 28, 2020 31.87 34.04 29.10 29.47 1,779,602 -1.22(-3.98%)
Dec 24, 2020 29.32 30.94 28.54 30.69 605,300 +1.34(+4.57%)
Dec 23, 2020 31.30 33.33 29.16 29.35 1,502,680 -0.94(-3.10%)
Dec 22, 2020 28.56 31.27 28.20 30.29 1,750,302 +2.66(+9.63%)
Dec 21, 2020 25.35 27.92 24.66 27.63 1,181,675 +2.13(+8.35%)
Dec 18, 2020 26.66 26.94 25.04 25.50 1,053,700 -1.06(-3.99%)
Dec 17, 2020 26.00 27.46 25.21 26.56 885,666 +0.95(+3.71%)
Dec 16, 2020 26.15 27.25 25.58 25.61 741,080 -0.45(-1.73%)
Dec 15, 2020 28.98 29.39 25.49 26.06 1,196,823 -2.14(-7.59%)
Dec 14, 2020 31.85 32.12 27.80 28.20 1,356,185 -2.78(-8.97%)
Dec 11, 2020 29.22 31.38 28.75 30.98 1,174,200 +1.69(+5.77%)
Dec 10, 2020 27.49 30.07 27.03 29.29 1,510,876 +1.00(+3.53%)
Dec 09, 2020 29.28 31.19 27.66 28.29 2,267,781 -0.43(-1.50%)
Dec 08, 2020 30.12 31.36 27.65 28.72 1,661,875 -1.29(-4.30%)
Dec 07, 2020 26.90 32.46 25.32 30.01 2,952,572 +2.86(+10.53%)
Dec 04, 2020 24.03 27.30 24.00 27.15 1,849,900 +3.37(+14.17%)
Dec 03, 2020 21.12 25.43 20.57 23.78 4,448,088 -0.53(-2.18%)
Dec 02, 2020 24.36 25.25 22.32 24.31 2,236,837 -0.97(-3.84%)
Dec 01, 2020 27.60 30.31 23.71 25.28 3,887,136 -1.33(-5.00%)
Nov 30, 2020 23.04 35.79 22.50 26.61 14,598,423 +5.31(+24.93%)
Nov 27, 2020 21.27 21.44 19.66 21.30 797,600 +0.44(+2.11%)
Nov 25, 2020 17.35 21.10 16.96 20.86 2,090,800 +3.48(+20.02%)
Nov 24, 2020 16.47 17.96 15.52 17.38 947,349 +0.86(+5.21%)
Nov 23, 2020 17.09 17.34 15.55 16.52 1,260,554 -0.90(-5.17%)
Nov 20, 2020 17.01 17.85 15.65 17.42 1,831,600 +1.10(+6.74%)
Nov 19, 2020 14.49 16.36 14.41 16.32 1,600,762 +2.19(+15.50%)
Nov 18, 2020 12.25 14.52 12.25 14.13 1,455,913 +1.79(+14.51%)
Nov 17, 2020 12.80 12.95 11.97 12.34 736,066 -0.43(-3.37%)
Nov 16, 2020 12.49 13.34 11.92 12.77 1,012,071 +0.65(+5.36%)
Nov 13, 2020 11.99 12.21 11.45 12.12 783,800 +0.63(+5.48%)
Nov 12, 2020 11.35 12.27 11.07 11.49 920,826 +0.12(+1.06%)
Nov 11, 2020 10.58 11.45 10.15 11.37 896,980 +0.82(+7.77%)
Nov 10, 2020 10.63 10.72 9.670 10.55 1,033,397 +0.98(+10.24%)
Nov 09, 2020 10.22 10.44 9.360 9.570 757,199 -0.34(-3.43%)
Nov 06, 2020 10.62 10.64 9.850 9.910 777,600 -0.70(-6.60%)
Nov 05, 2020 10.63 10.99 10.35 10.61 449,346 +0.08(+0.76%)
Nov 04, 2020 10.00 10.65 9.960 10.53 539,540 +0.81(+8.33%)
Nov 03, 2020 9.080 9.870 8.930 9.720 511,937 +0.74(+8.24%)
Nov 02, 2020 9.450 9.849 8.880 8.980 379,774 -0.40(-4.26%)
Oct 30, 2020 10.11 10.31 9.155 9.380 530,700 -0.88(-8.58%)
Oct 29, 2020 9.470 10.65 9.470 10.26 646,804 +0.80(+8.46%)
Oct 28, 2020 9.670 9.900 8.950 9.460 466,321 -0.52(-5.21%)
Oct 27, 2020 9.670 10.14 9.600 9.980 442,714 +0.31(+3.21%)
Oct 26, 2020 9.260 9.810 9.260 9.670 334,391 -0.04(-0.41%)
Oct 23, 2020 9.130 9.720 8.930 9.710 386,700 +0.60(+6.59%)
Oct 22, 2020 8.750 9.160 8.550 9.110 445,042 +0.39(+4.47%)
Oct 21, 2020 8.750 9.190 8.510 8.720 403,778 -0.05(-0.57%)
Oct 20, 2020 9.660 9.720 8.750 8.770 490,402 -0.86(-8.93%)
Oct 19, 2020 9.810 10.04 9.590 9.630 308,844 -0.11(-1.13%)
Oct 16, 2020 9.970 10.28 9.410 9.740 475,500 -0.25(-2.50%)
Oct 15, 2020 9.940 10.12 9.720 9.990 470,929 -0.25(-2.44%)
Oct 14, 2020 10.45 10.96 10.01 10.24 653,177 +0.10(+0.99%)
Oct 13, 2020 10.40 10.59 9.630 10.14 629,172 -0.33(-3.15%)
Oct 12, 2020 11.32 11.49 10.37 10.47 663,471 -0.62(-5.59%)
Oct 09, 2020 11.52 11.60 10.50 11.09 725,100 -0.01(-0.09%)
Oct 08, 2020 10.50 11.64 10.49 11.10 1,151,463 +0.79(+7.71%)
Oct 07, 2020 9.250 10.49 9.200 10.30 742,808 +1.20(+13.12%)
Oct 06, 2020 9.520 10.00 9.050 9.110 619,563 -0.33(-3.50%)
Oct 05, 2020 8.980 9.490 8.910 9.440 403,820 +0.59(+6.67%)
Oct 02, 2020 8.750 9.220 8.500 8.850 282,000 -0.20(-2.21%)
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.