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

Veritone Inc (NQ: VERI )

3.090 +0.020 (+0.65%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 22, 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 (%)
Sep 29, 2023 2.650 2.743 2.570 2.580 232,964 -0.02(-0.77%)
Sep 28, 2023 2.500 2.650 2.460 2.600 210,933 +0.09(+3.59%)
Sep 27, 2023 2.360 2.540 2.355 2.510 422,961 +0.16(+6.81%)
Sep 26, 2023 2.260 2.405 2.260 2.350 185,860 +0.02(+0.86%)
Sep 25, 2023 2.320 2.370 2.330 2.330 181,820 -0.02(-0.85%)
Sep 22, 2023 2.470 2.470 2.280 2.350 324,181 -0.07(-2.89%)
Sep 21, 2023 2.430 2.470 2.420 2.420 237,937 -0.07(-2.81%)
Sep 20, 2023 2.470 2.535 2.420 2.490 213,801 +0.03(+1.22%)
Sep 19, 2023 2.450 2.550 2.410 2.460 268,330 +0.00(+0.00%)
Sep 18, 2023 2.500 2.550 2.405 2.460 326,830 -0.05(-1.99%)
Sep 15, 2023 2.600 2.630 2.470 2.510 1,430,130 -0.10(-3.83%)
Sep 14, 2023 2.620 2.660 2.525 2.610 351,004 +0.05(+1.95%)
Sep 13, 2023 2.700 2.700 2.560 2.560 524,458 -0.17(-6.23%)
Sep 12, 2023 2.850 2.890 2.710 2.730 524,106 -0.11(-3.87%)
Sep 11, 2023 2.880 2.905 2.700 2.840 379,122 -0.06(-2.07%)
Sep 08, 2023 2.890 2.920 2.790 2.900 214,952 +0.03(+1.05%)
Sep 07, 2023 2.940 2.990 2.750 2.870 307,425 -0.14(-4.65%)
Sep 06, 2023 3.070 3.145 2.960 3.010 239,586 -0.07(-2.27%)
Sep 05, 2023 3.170 3.230 3.050 3.080 191,225 -0.10(-3.14%)
Sep 01, 2023 3.090 3.220 3.080 3.180 285,188 +0.11(+3.58%)
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%)
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.