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

Veritone Inc (NQ: VERI )

3.075 -0.055 (-1.76%)
Streaming Delayed Price Updated: 3:39 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, 2022 6.280 6.680 6.150 6.530 467,318 +0.07(+1.08%)
Jun 29, 2022 6.340 6.470 6.190 6.460 359,832 +0.11(+1.73%)
Jun 28, 2022 6.410 6.540 6.260 6.350 403,570 -0.09(-1.40%)
Jun 27, 2022 6.680 6.767 6.405 6.440 413,000 -0.24(-3.59%)
Jun 24, 2022 6.670 6.900 6.500 6.680 969,517 +0.12(+1.83%)
Jun 23, 2022 6.390 6.590 6.260 6.560 334,333 +0.21(+3.31%)
Jun 22, 2022 6.130 6.690 6.130 6.350 272,489 +0.05(+0.79%)
Jun 21, 2022 6.450 6.600 6.260 6.300 470,323 +0.15(+2.44%)
Jun 17, 2022 6.140 6.420 6.140 6.150 901,885 +0.04(+0.65%)
Jun 16, 2022 6.100 6.133 5.724 6.110 748,324 -0.11(-1.77%)
Jun 15, 2022 6.170 6.340 5.940 6.220 464,638 +0.10(+1.63%)
Jun 14, 2022 6.100 6.210 5.890 6.120 353,955 +0.04(+0.66%)
Jun 13, 2022 6.450 6.570 6.020 6.080 624,444 -0.53(-8.02%)
Jun 10, 2022 6.900 7.005 6.460 6.610 599,388 -0.38(-5.44%)
Jun 09, 2022 7.570 7.570 6.950 6.990 521,254 -0.60(-7.91%)
Jun 08, 2022 7.670 7.880 7.460 7.590 356,549 -0.16(-2.06%)
Jun 07, 2022 7.430 7.775 7.310 7.750 263,369 +0.20(+2.65%)
Jun 06, 2022 7.880 7.880 7.370 7.550 242,480 +0.01(+0.13%)
Jun 03, 2022 7.800 7.800 7.420 7.540 240,770 -0.43(-5.40%)
Jun 02, 2022 7.430 8.100 7.400 7.970 313,765 +0.54(+7.27%)
Jun 01, 2022 7.810 8.070 7.420 7.430 289,316 -0.35(-4.50%)
May 31, 2022 8.240 8.430 7.700 7.780 757,535 -0.49(-5.93%)
May 27, 2022 7.780 8.426 7.750 8.270 541,317 +0.73(+9.68%)
May 26, 2022 7.250 7.720 7.140 7.540 321,383 +0.19(+2.59%)
May 25, 2022 7.200 7.451 7.170 7.350 351,681 +0.11(+1.52%)
May 24, 2022 7.740 7.854 7.150 7.240 328,850 -0.73(-9.16%)
May 23, 2022 8.100 8.130 7.720 7.970 266,167 -0.14(-1.73%)
May 20, 2022 8.290 8.380 7.755 8.110 498,698 +0.22(+2.79%)
May 19, 2022 7.920 8.290 7.830 7.890 377,840 -0.12(-1.50%)
May 18, 2022 8.330 8.570 7.890 8.010 733,049 -0.56(-6.53%)
May 17, 2022 8.500 8.781 8.270 8.570 399,745 +0.39(+4.77%)
May 16, 2022 8.810 8.955 8.140 8.180 502,183 -0.81(-9.01%)
May 13, 2022 8.220 9.150 8.170 8.990 789,354 +1.05(+13.22%)
May 12, 2022 7.500 8.080 7.310 7.940 653,400 +0.20(+2.58%)
May 11, 2022 7.750 8.310 7.521 7.740 764,431 -0.14(-1.78%)
May 10, 2022 8.500 8.569 7.700 7.880 896,582 -0.45(-5.40%)
May 09, 2022 8.850 8.850 8.160 8.330 745,328 -0.73(-8.06%)
May 06, 2022 10.01 10.01 8.985 9.060 708,571 -0.98(-9.76%)
May 05, 2022 10.56 10.68 9.600 10.04 585,627 -0.82(-7.55%)
May 04, 2022 10.50 10.98 9.660 10.86 716,917 -0.02(-0.18%)
May 03, 2022 11.04 11.24 10.61 10.88 950,423 -0.16(-1.45%)
May 02, 2022 10.77 11.14 10.49 11.04 924,164 +0.21(+1.94%)
Apr 29, 2022 13.15 13.25 10.61 10.83 1,852,471 -3.00(-21.69%)
Apr 28, 2022 13.19 14.04 12.90 13.83 320,441 +0.76(+5.81%)
Apr 27, 2022 13.46 13.85 12.92 13.07 321,578 -0.38(-2.83%)
Apr 26, 2022 13.99 14.01 13.42 13.45 208,725 -0.75(-5.28%)
Apr 25, 2022 13.58 14.24 13.36 14.20 235,467 +0.58(+4.26%)
Apr 22, 2022 14.03 14.49 13.57 13.62 293,057 -0.43(-3.06%)
Apr 21, 2022 15.05 15.34 13.74 14.05 1,044,816 -0.58(-3.96%)
Apr 20, 2022 15.85 15.96 14.60 14.63 278,886 -1.08(-6.87%)
Apr 19, 2022 14.76 15.82 14.45 15.71 379,049 +1.01(+6.87%)
Apr 18, 2022 15.03 15.15 14.44 14.70 211,027 -0.45(-2.97%)
Apr 14, 2022 15.71 15.80 15.09 15.15 241,557 -0.57(-3.63%)
Apr 13, 2022 15.24 15.87 15.11 15.72 273,710 +0.46(+3.01%)
Apr 12, 2022 16.31 16.77 15.07 15.26 333,693 -0.70(-4.39%)
Apr 11, 2022 15.41 16.19 15.17 15.96 216,032 +0.30(+1.92%)
Apr 08, 2022 16.29 16.30 15.56 15.66 255,425 -0.71(-4.34%)
Apr 07, 2022 16.43 16.95 15.93 16.37 255,124 -0.16(-0.97%)
Apr 06, 2022 17.40 17.52 16.13 16.53 390,186 -1.30(-7.29%)
Apr 05, 2022 18.95 18.95 17.71 17.83 218,778 -1.20(-6.31%)
Apr 04, 2022 18.31 19.14 18.31 19.03 187,014 +0.78(+4.27%)
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.