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: 3:57 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 (%)
Jan 31, 2020 2.250 2.260 2.110 2.240 352,900 +0.03(+1.36%)
Jan 30, 2020 2.140 2.240 2.100 2.210 406,309 +0.05(+2.31%)
Jan 29, 2020 2.360 2.400 2.140 2.160 701,902 -0.19(-8.09%)
Jan 28, 2020 2.250 2.350 2.150 2.350 446,993 +0.18(+8.29%)
Jan 27, 2020 2.230 2.260 2.130 2.170 314,620 -0.07(-3.13%)
Jan 24, 2020 2.350 2.350 2.180 2.240 579,000 -0.09(-3.86%)
Jan 23, 2020 2.440 2.440 2.200 2.330 421,462 -0.07(-2.92%)
Jan 22, 2020 2.470 2.510 2.380 2.400 271,602 -0.07(-2.83%)
Jan 21, 2020 2.500 2.500 2.370 2.470 288,462 -0.02(-0.80%)
Jan 17, 2020 2.660 2.660 2.450 2.490 487,400 +0.00(+0.00%)
Jan 16, 2020 2.450 2.540 2.420 2.490 281,468 +0.09(+3.75%)
Jan 15, 2020 2.370 2.490 2.370 2.400 162,286 +0.00(+0.00%)
Jan 14, 2020 2.440 2.460 2.350 2.400 297,526 +0.00(+0.00%)
Jan 13, 2020 2.490 2.498 2.370 2.400 328,502 -0.09(-3.61%)
Jan 10, 2020 2.590 2.630 2.460 2.490 333,700 -0.10(-3.86%)
Jan 09, 2020 2.700 2.700 2.530 2.590 309,285 -0.08(-3.00%)
Jan 08, 2020 2.660 2.750 2.630 2.670 314,998 +0.03(+1.14%)
Jan 07, 2020 2.700 2.700 2.610 2.640 137,638 -0.05(-1.86%)
Jan 06, 2020 2.560 2.700 2.460 2.690 500,410 +0.13(+5.08%)
Jan 03, 2020 2.500 2.560 2.440 2.560 188,100 +0.03(+1.19%)
Jan 02, 2020 2.530 2.570 2.380 2.530 358,752 +0.04(+1.61%)
Dec 31, 2019 2.370 2.560 2.320 2.490 838,100 +0.12(+5.06%)
Dec 30, 2019 2.570 2.570 2.360 2.370 1,021,565 -0.18(-7.06%)
Dec 27, 2019 2.590 2.630 2.310 2.550 714,000 +0.03(+1.19%)
Dec 26, 2019 2.640 2.680 2.510 2.520 399,306 -0.12(-4.55%)
Dec 24, 2019 2.570 2.670 2.570 2.640 157,200 +0.04(+1.54%)
Dec 23, 2019 2.570 2.670 2.550 2.600 433,612 -0.01(-0.38%)
Dec 20, 2019 2.660 2.680 2.570 2.610 431,600 -0.07(-2.61%)
Dec 19, 2019 2.680 2.740 2.620 2.680 227,536 +0.06(+2.29%)
Dec 18, 2019 2.640 2.740 2.560 2.620 394,138 +0.01(+0.38%)
Dec 17, 2019 2.630 2.700 2.550 2.610 358,394 -0.05(-1.88%)
Dec 16, 2019 2.720 2.790 2.560 2.660 410,308 -0.06(-2.21%)
Dec 13, 2019 2.780 2.870 2.710 2.720 219,400 -0.10(-3.55%)
Dec 12, 2019 2.770 2.850 2.710 2.820 310,929 +0.04(+1.44%)
Dec 11, 2019 2.870 2.983 2.750 2.780 427,210 -0.12(-4.14%)
Dec 10, 2019 2.990 3.050 2.880 2.900 276,422 -0.10(-3.33%)
Dec 09, 2019 2.990 3.030 2.950 3.000 293,301 +0.04(+1.35%)
Dec 06, 2019 2.900 3.044 2.880 2.960 291,900 +0.08(+2.78%)
Dec 05, 2019 2.880 3.030 2.830 2.880 296,892 +0.04(+1.41%)
Dec 04, 2019 2.880 2.980 2.800 2.840 157,281 -0.01(-0.35%)
Dec 03, 2019 2.830 2.985 2.790 2.850 218,681 -0.06(-2.06%)
Dec 02, 2019 3.050 3.050 2.760 2.910 503,741 -0.11(-3.64%)
Nov 29, 2019 3.070 3.190 3.000 3.020 112,200 -0.07(-2.27%)
Nov 27, 2019 3.130 3.180 3.000 3.090 253,000 -0.04(-1.28%)
Nov 26, 2019 3.250 3.480 3.080 3.130 833,009 -0.07(-2.19%)
Nov 25, 2019 3.100 3.230 3.050 3.200 323,646 +0.12(+3.90%)
Nov 22, 2019 2.950 3.090 2.923 3.080 174,500 +0.15(+5.12%)
Nov 21, 2019 3.170 3.230 2.900 2.930 357,544 -0.14(-4.56%)
Nov 20, 2019 3.130 3.250 3.070 3.070 377,737 -0.04(-1.29%)
Nov 19, 2019 3.110 3.184 2.940 3.110 427,432 +0.00(+0.00%)
Nov 18, 2019 2.870 3.300 2.850 3.110 1,609,621 +0.27(+9.70%)
Nov 15, 2019 2.780 2.840 2.650 2.835 567,500 +0.21(+8.21%)
Nov 14, 2019 2.700 2.700 2.620 2.620 150,514 -0.07(-2.60%)
Nov 13, 2019 2.710 2.750 2.670 2.690 186,894 -0.02(-0.74%)
Nov 12, 2019 2.610 2.770 2.590 2.710 266,637 +0.11(+4.23%)
Nov 11, 2019 2.620 2.680 2.560 2.600 135,356 -0.07(-2.62%)
Nov 08, 2019 2.560 2.720 2.522 2.670 239,000 +0.01(+0.38%)
Nov 07, 2019 2.480 2.880 2.440 2.660 709,771 -0.04(-1.48%)
Nov 06, 2019 2.670 2.750 2.530 2.700 301,449 +0.04(+1.50%)
Nov 05, 2019 2.760 2.800 2.660 2.660 196,467 -0.10(-3.62%)
Nov 04, 2019 2.750 2.870 2.740 2.760 372,902 +0.05(+1.85%)
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.