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

Veritone Inc (NQ: VERI )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 8.000 8.600 7.540 8.490 623,600 +0.45(+5.60%)
May 28, 2020 8.250 8.650 8.010 8.040 729,430 -0.28(-3.37%)
May 27, 2020 8.150 8.460 7.960 8.320 590,693 +0.22(+2.72%)
May 26, 2020 8.270 8.490 7.910 8.100 539,190 +0.07(+0.87%)
May 22, 2020 8.260 8.760 7.860 8.030 750,100 -0.21(-2.55%)
May 21, 2020 7.600 8.510 7.580 8.240 1,120,426 +0.63(+8.28%)
May 20, 2020 7.230 7.620 7.230 7.610 632,316 +0.47(+6.58%)
May 19, 2020 7.010 7.660 6.930 7.140 738,068 +0.15(+2.15%)
May 18, 2020 7.100 7.570 6.930 6.990 738,343 +0.07(+1.01%)
May 15, 2020 6.920 7.100 6.700 6.920 382,800 -0.09(-1.28%)
May 14, 2020 6.750 7.050 6.350 7.010 631,553 +0.23(+3.39%)
May 13, 2020 7.200 7.550 6.430 6.780 818,582 -0.36(-5.04%)
May 12, 2020 6.990 7.490 6.350 7.140 1,513,252 +0.58(+8.84%)
May 11, 2020 5.890 6.800 5.690 6.560 866,540 +0.63(+10.62%)
May 08, 2020 6.560 6.670 5.360 5.930 1,554,200 -0.47(-7.34%)
May 07, 2020 6.490 6.970 6.050 6.400 772,377 -0.12(-1.84%)
May 06, 2020 6.580 7.350 6.320 6.520 936,727 -0.11(-1.66%)
May 05, 2020 6.400 6.900 5.770 6.630 1,424,195 +0.18(+2.79%)
May 04, 2020 4.930 6.480 4.860 6.450 2,857,769 +1.47(+29.52%)
May 01, 2020 5.160 5.172 4.730 4.980 626,300 -0.16(-3.11%)
Apr 30, 2020 4.740 5.340 4.680 5.140 863,328 +0.41(+8.67%)
Apr 29, 2020 4.090 4.880 4.090 4.730 1,020,654 +0.70(+17.37%)
Apr 28, 2020 4.000 4.120 3.820 4.030 276,048 +0.03(+0.75%)
Apr 27, 2020 4.070 4.070 3.880 4.000 285,183 -0.01(-0.25%)
Apr 24, 2020 3.950 4.050 3.830 4.010 161,100 +0.03(+0.75%)
Apr 23, 2020 4.080 4.080 3.800 3.980 337,322 -0.04(-1.00%)
Apr 22, 2020 3.920 4.070 3.895 4.020 261,033 +0.20(+5.24%)
Apr 21, 2020 3.800 3.900 3.600 3.820 228,525 -0.04(-1.04%)
Apr 20, 2020 3.640 4.150 3.640 3.860 588,805 +0.12(+3.21%)
Apr 17, 2020 3.850 3.880 3.350 3.740 687,300 +0.00(+0.00%)
Apr 16, 2020 3.400 3.770 3.220 3.740 719,276 +0.41(+12.31%)
Apr 15, 2020 3.120 3.500 2.970 3.330 952,812 +0.22(+7.07%)
Apr 14, 2020 3.190 3.380 3.070 3.110 795,382 -0.08(-2.51%)
Apr 13, 2020 2.970 3.380 2.950 3.190 948,392 +0.23(+7.77%)
Apr 09, 2020 2.980 3.110 2.800 2.960 406,100 +0.07(+2.42%)
Apr 08, 2020 2.940 3.050 2.840 2.890 354,023 -0.02(-0.69%)
Apr 07, 2020 2.890 3.100 2.750 2.910 385,414 +0.13(+4.68%)
Apr 06, 2020 2.350 3.170 2.300 2.780 1,654,313 +0.55(+24.66%)
Apr 03, 2020 2.030 2.260 2.010 2.230 136,900 +0.18(+8.78%)
Apr 02, 2020 2.070 2.200 2.000 2.050 113,166 -0.07(-3.30%)
Apr 01, 2020 2.250 2.290 2.070 2.120 104,943 -0.21(-9.01%)
Mar 31, 2020 2.420 2.500 2.260 2.330 116,159 -0.09(-3.72%)
Mar 30, 2020 2.350 2.470 2.240 2.420 174,389 +0.13(+5.68%)
Mar 27, 2020 2.320 2.440 2.250 2.290 171,100 -0.14(-5.76%)
Mar 26, 2020 2.200 2.450 2.178 2.430 307,533 +0.27(+12.50%)
Mar 25, 2020 1.980 2.300 1.930 2.160 203,518 +0.18(+9.09%)
Mar 24, 2020 2.130 2.170 1.960 1.980 224,825 -0.12(-5.71%)
Mar 23, 2020 2.000 2.110 1.860 2.100 244,718 +0.10(+5.00%)
Mar 20, 2020 1.990 2.180 1.870 2.000 240,200 +0.06(+3.09%)
Mar 19, 2020 1.850 2.000 1.690 1.940 236,843 +0.13(+7.18%)
Mar 18, 2020 1.620 1.830 1.548 1.810 304,297 +0.06(+3.43%)
Mar 17, 2020 1.520 1.990 1.500 1.750 386,332 +0.23(+15.13%)
Mar 16, 2020 1.800 1.870 1.220 1.520 625,771 -0.37(-19.58%)
Mar 13, 2020 2.010 2.200 1.840 1.890 401,600 -0.13(-6.44%)
Mar 12, 2020 1.990 2.140 1.800 2.020 328,563 -0.12(-5.61%)
Mar 11, 2020 2.560 2.700 2.100 2.140 475,854 -0.30(-12.30%)
Mar 10, 2020 2.750 2.750 2.350 2.440 433,364 +0.04(+1.67%)
Mar 09, 2020 2.460 2.680 2.400 2.400 329,761 -0.35(-12.73%)
Mar 06, 2020 2.990 3.040 2.705 2.750 459,900 -0.29(-9.54%)
Mar 05, 2020 3.080 3.210 2.920 3.040 529,618 -0.33(-9.79%)
Mar 04, 2020 3.100 3.600 3.100 3.370 1,409,734 +0.38(+12.71%)
Mar 03, 2020 2.950 3.100 2.890 2.990 348,365 +0.09(+3.10%)
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.