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

Veritone Inc (NQ: VERI )

3.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 30, 2022 5.080 5.375 5.060 5.300 300,571 +0.17(+3.31%)
Dec 29, 2022 5.080 5.280 4.950 5.130 421,050 +0.06(+1.18%)
Dec 28, 2022 4.870 5.110 4.810 5.070 318,351 +0.22(+4.54%)
Dec 27, 2022 4.960 5.010 4.570 4.850 645,166 -0.18(-3.58%)
Dec 23, 2022 5.180 5.195 4.910 5.030 682,690 -0.20(-3.82%)
Dec 22, 2022 5.370 5.370 5.060 5.230 932,885 -0.27(-5.00%)
Dec 21, 2022 5.840 5.880 5.460 5.505 521,289 -0.38(-6.54%)
Dec 20, 2022 6.330 6.470 5.860 5.890 455,245 -0.48(-7.54%)
Dec 19, 2022 7.570 7.705 6.250 6.370 342,494 -1.28(-16.73%)
Dec 16, 2022 7.690 7.934 7.575 7.650 636,643 -0.18(-2.30%)
Dec 15, 2022 7.600 7.970 7.600 7.830 231,917 +0.05(+0.64%)
Dec 14, 2022 7.670 7.910 7.500 7.780 284,194 +0.11(+1.43%)
Dec 13, 2022 8.450 8.680 7.610 7.670 403,154 -0.46(-5.66%)
Dec 12, 2022 7.650 8.375 7.640 8.130 587,579 +0.48(+6.27%)
Dec 09, 2022 7.390 7.945 7.126 7.650 574,478 +0.09(+1.19%)
Dec 08, 2022 7.000 7.710 6.900 7.560 409,495 +0.60(+8.62%)
Dec 07, 2022 6.800 7.160 6.750 6.960 281,896 +0.14(+2.05%)
Dec 06, 2022 7.000 7.110 6.760 6.820 248,599 -0.21(-2.99%)
Dec 05, 2022 7.420 7.595 6.940 7.030 355,105 -0.46(-6.14%)
Dec 02, 2022 7.140 7.630 6.950 7.490 630,466 +0.21(+2.88%)
Dec 01, 2022 6.790 7.560 6.770 7.280 688,080 +0.54(+8.01%)
Nov 30, 2022 5.700 6.930 5.640 6.740 1,865,921 +1.14(+20.36%)
Nov 29, 2022 5.700 5.890 5.560 5.600 334,640 -0.13(-2.27%)
Nov 28, 2022 5.880 5.990 5.700 5.730 256,026 -0.17(-2.88%)
Nov 25, 2022 6.040 6.120 5.800 5.900 77,751 -0.14(-2.32%)
Nov 23, 2022 6.090 6.280 5.910 6.040 258,012 -0.05(-0.82%)
Nov 22, 2022 6.170 6.320 5.910 6.090 141,374 -0.06(-0.98%)
Nov 21, 2022 6.080 6.210 5.855 6.150 175,850 +0.05(+0.82%)
Nov 18, 2022 6.580 6.580 6.040 6.100 270,847 -0.28(-4.39%)
Nov 17, 2022 6.610 6.620 6.305 6.380 198,341 -0.43(-6.31%)
Nov 16, 2022 7.160 7.160 6.480 6.810 259,469 -0.46(-6.33%)
Nov 15, 2022 7.130 7.670 7.050 7.270 415,078 +0.22(+3.12%)
Nov 14, 2022 6.750 7.200 6.650 7.050 455,206 +0.14(+2.03%)
Nov 11, 2022 6.260 7.040 6.210 6.910 545,370 +0.64(+10.21%)
Nov 10, 2022 6.120 6.500 6.050 6.270 548,749 +0.89(+16.54%)
Nov 09, 2022 5.550 5.560 4.629 5.380 1,181,268 -0.59(-9.88%)
Nov 08, 2022 6.340 6.350 5.730 5.970 317,981 -0.28(-4.48%)
Nov 07, 2022 6.210 6.420 5.980 6.250 188,598 +0.05(+0.81%)
Nov 04, 2022 6.300 6.301 5.835 6.200 245,352 -0.03(-0.48%)
Nov 03, 2022 6.350 6.530 6.220 6.230 107,473 -0.12(-1.89%)
Nov 02, 2022 6.960 6.960 6.250 6.350 260,174 -0.70(-9.93%)
Nov 01, 2022 7.530 7.600 7.030 7.050 182,883 -0.36(-4.86%)
Oct 31, 2022 7.100 7.460 7.030 7.410 159,835 +0.33(+4.66%)
Oct 28, 2022 7.030 7.100 6.710 7.080 124,903 +0.07(+1.00%)
Oct 27, 2022 7.040 7.271 6.940 7.010 116,181 +0.04(+0.57%)
Oct 26, 2022 6.840 7.240 6.760 6.970 154,082 +0.03(+0.43%)
Oct 25, 2022 6.500 6.940 6.500 6.940 176,326 +0.49(+7.60%)
Oct 24, 2022 6.430 6.660 6.160 6.450 151,207 -0.02(-0.31%)
Oct 21, 2022 6.490 6.490 6.135 6.470 109,827 +0.04(+0.62%)
Oct 20, 2022 6.390 6.840 6.346 6.430 157,530 +0.08(+1.26%)
Oct 19, 2022 6.460 6.470 6.240 6.350 145,520 -0.18(-2.76%)
Oct 18, 2022 6.640 6.710 6.420 6.530 208,668 +0.15(+2.35%)
Oct 17, 2022 6.150 6.460 6.150 6.380 270,245 +0.43(+7.23%)
Oct 14, 2022 6.200 6.320 5.910 5.950 225,034 -0.16(-2.62%)
Oct 13, 2022 5.390 6.150 5.230 6.110 281,154 +0.54(+9.69%)
Oct 12, 2022 5.410 5.600 5.309 5.570 159,621 +0.12(+2.20%)
Oct 11, 2022 5.430 5.520 5.210 5.450 278,452 -0.05(-0.91%)
Oct 10, 2022 5.690 5.700 5.410 5.500 315,700 -0.19(-3.34%)
Oct 07, 2022 6.120 6.120 5.665 5.690 316,147 -0.58(-9.25%)
Oct 06, 2022 6.380 6.680 6.240 6.270 132,629 -0.11(-1.72%)
Oct 05, 2022 6.360 6.415 6.120 6.380 157,085 +0.02(+0.31%)
Oct 04, 2022 6.060 6.410 6.020 6.360 213,676 +0.48(+8.16%)
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.