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

Veritone Inc (NQ: VERI )

3.270 -0.140 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 28, 2024 5.510 5.180 5.180 5.260 4,122,370 -0.50(-8.68%)
Mar 27, 2024 6.010 6.990 5.580 5.760 5,727,914 -0.40(-6.49%)
Mar 26, 2024 5.100 6.380 4.712 6.160 9,392,804 +1.15(+22.95%)
Mar 25, 2024 4.870 5.480 4.320 5.010 4,534,855 +0.14(+2.87%)
Mar 22, 2024 3.680 5.180 3.680 4.870 8,413,578 +1.20(+32.70%)
Mar 21, 2024 4.000 4.060 3.510 3.670 2,370,146 -0.29(-7.32%)
Mar 20, 2024 3.910 4.470 3.660 3.960 4,726,981 +0.04(+1.15%)
Mar 19, 2024 3.150 4.250 3.110 3.915 5,801,753 +0.46(+13.48%)
Mar 18, 2024 4.260 4.300 2.820 3.450 8,328,888 -0.43(-11.08%)
Mar 15, 2024 2.740 3.900 2.730 3.880 13,716,763 +1.15(+42.12%)
Mar 14, 2024 2.240 3.090 2.210 2.730 22,687,896 +0.56(+25.81%)
Mar 13, 2024 1.790 3.069 1.743 2.170 23,220,398 +0.46(+26.90%)
Mar 12, 2024 1.860 1.930 1.655 1.710 901,050 -0.14(-7.32%)
Mar 11, 2024 2.300 2.360 1.840 1.845 691,103 -0.40(-17.63%)
Mar 08, 2024 2.230 2.325 2.121 2.240 451,644 +0.05(+2.28%)
Mar 07, 2024 2.180 2.230 2.110 2.190 257,951 +0.09(+4.29%)
Mar 06, 2024 2.000 2.145 2.000 2.100 339,583 +0.13(+6.60%)
Mar 05, 2024 2.290 2.300 1.890 1.970 582,027 -0.33(-14.35%)
Mar 04, 2024 2.300 2.435 2.230 2.300 424,800 +0.05(+2.22%)
Mar 01, 2024 2.290 2.330 2.110 2.250 436,951 -0.04(-1.75%)
Feb 29, 2024 2.120 2.295 2.090 2.290 464,916 +0.25(+11.98%)
Feb 28, 2024 2.140 2.230 2.020 2.045 437,896 -0.10(-4.44%)
Feb 27, 2024 1.910 2.200 1.850 2.140 657,558 +0.29(+15.68%)
Feb 26, 2024 1.780 1.860 1.770 1.850 234,814 +0.06(+3.06%)
Feb 23, 2024 1.960 1.960 1.750 1.795 391,738 -0.15(-7.71%)
Feb 22, 2024 1.970 2.050 1.920 1.945 419,246 +0.01(+0.26%)
Feb 21, 2024 2.260 2.290 1.890 1.940 679,702 -0.37(-16.02%)
Feb 20, 2024 2.460 2.540 2.290 2.310 501,186 -0.20(-7.97%)
Feb 16, 2024 2.590 2.625 2.310 2.510 724,598 -0.09(-3.28%)
Feb 15, 2024 2.520 2.600 2.300 2.595 822,454 +0.14(+5.70%)
Feb 14, 2024 2.230 2.560 2.220 2.455 1,108,627 +0.25(+11.59%)
Feb 13, 2024 1.900 2.250 1.780 2.200 922,494 +0.21(+10.55%)
Feb 12, 2024 1.900 2.090 1.892 1.990 609,783 +0.11(+5.85%)
Feb 09, 2024 1.770 1.915 1.730 1.880 451,299 +0.15(+8.67%)
Feb 08, 2024 1.720 1.745 1.665 1.730 256,157 +0.01(+0.58%)
Feb 07, 2024 1.790 1.800 1.720 1.720 176,945 -0.07(-3.91%)
Feb 06, 2024 1.700 1.860 1.700 1.790 207,709 +0.09(+5.29%)
Feb 05, 2024 1.740 1.784 1.685 1.700 134,048 -0.08(-4.49%)
Feb 02, 2024 1.690 1.790 1.690 1.780 261,605 +0.08(+4.71%)
Feb 01, 2024 1.740 1.840 1.690 1.700 323,658 +0.05(+3.03%)
Jan 31, 2024 1.760 1.765 1.650 1.650 212,288 -0.12(-6.78%)
Jan 30, 2024 1.790 1.790 1.665 1.770 257,966 -0.02(-1.39%)
Jan 29, 2024 1.730 1.800 1.665 1.795 141,981 +0.09(+5.59%)
Jan 26, 2024 1.800 1.800 1.690 1.700 232,105 -0.09(-5.29%)
Jan 25, 2024 1.800 1.880 1.765 1.795 237,426 -0.02(-1.10%)
Jan 24, 2024 1.950 1.990 1.790 1.815 353,041 -0.06(-2.94%)
Jan 23, 2024 1.810 1.940 1.810 1.870 322,483 +0.02(+1.08%)
Jan 22, 2024 1.700 1.850 1.690 1.850 339,056 +0.16(+9.47%)
Jan 19, 2024 1.640 1.692 1.560 1.690 269,160 +0.04(+2.42%)
Jan 18, 2024 1.720 1.720 1.600 1.650 374,008 -0.05(-2.65%)
Jan 17, 2024 1.670 1.730 1.625 1.695 158,456 +0.02(+0.89%)
Jan 16, 2024 1.730 1.760 1.600 1.680 294,700 -0.11(-6.41%)
Jan 12, 2024 1.690 1.830 1.590 1.795 687,970 +0.15(+8.79%)
Jan 11, 2024 1.700 1.740 1.550 1.650 403,888 -0.07(-4.07%)
Jan 10, 2024 1.530 1.870 1.500 1.720 657,373 +0.23(+15.82%)
Jan 09, 2024 1.630 1.650 1.480 1.485 363,603 -0.16(-10.00%)
Jan 08, 2024 1.660 1.660 1.600 1.650 302,714 -0.01(-0.60%)
Jan 05, 2024 1.750 1.809 1.650 1.660 279,570 -0.07(-4.05%)
Jan 04, 2024 1.720 1.787 1.710 1.730 239,723 +0.02(+1.17%)
Jan 03, 2024 1.760 1.810 1.710 1.710 317,253 -0.11(-6.04%)
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.