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

Veritone Inc (NQ: VERI )

3.070 -0.210 (-6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2017 16.90 17.19 14.94 15.56 295,752 -1.10(-6.60%)
Aug 30, 2017 15.00 16.79 14.51 16.66 516,751 +1.62(+10.77%)
Aug 29, 2017 13.11 15.55 12.83 15.04 289,532 +1.85(+14.03%)
Aug 28, 2017 14.27 14.27 12.71 13.19 183,735 -0.63(-4.56%)
Aug 25, 2017 14.95 15.40 13.57 13.82 387,907 -0.76(-5.21%)
Aug 24, 2017 13.50 14.80 12.08 14.58 525,247 +1.09(+8.08%)
Aug 23, 2017 11.00 13.52 11.00 13.49 541,323 +2.12(+18.65%)
Aug 22, 2017 11.70 11.86 10.36 11.37 287,998 -0.38(-3.23%)
Aug 21, 2017 8.450 11.75 8.200 11.75 1,042,402 +3.88(+49.30%)
Aug 18, 2017 8.050 8.130 7.760 7.870 70,031 -0.34(-4.14%)
Aug 17, 2017 8.150 8.320 8.100 8.210 36,628 -0.03(-0.36%)
Aug 16, 2017 8.440 8.640 8.010 8.240 53,945 -0.01(-0.12%)
Aug 15, 2017 9.140 9.179 7.830 8.250 153,936 +0.02(+0.24%)
Aug 14, 2017 8.380 8.980 8.100 8.230 132,914 -0.09(-1.08%)
Aug 11, 2017 8.160 8.770 8.070 8.320 116,775 +0.30(+3.74%)
Aug 10, 2017 8.590 8.700 7.800 8.020 102,731 -0.65(-7.50%)
Aug 09, 2017 9.050 9.300 8.630 8.670 160,823 -0.36(-3.99%)
Aug 08, 2017 9.500 9.874 9.030 9.030 79,607 -0.23(-2.48%)
Aug 07, 2017 9.290 9.520 9.108 9.260 49,588 +0.04(+0.43%)
Aug 04, 2017 9.150 9.410 9.130 9.220 38,668 +0.08(+0.88%)
Aug 03, 2017 9.190 9.310 9.010 9.140 27,398 +0.11(+1.22%)
Aug 02, 2017 9.040 9.457 9.020 9.030 42,509 -0.02(-0.22%)
Aug 01, 2017 9.490 9.570 9.010 9.050 116,977 -0.10(-1.09%)
Jul 31, 2017 9.000 9.770 8.960 9.150 71,936 +0.14(+1.55%)
Jul 28, 2017 9.350 9.400 8.900 9.010 89,633 -0.20(-2.17%)
Jul 27, 2017 9.510 9.520 9.140 9.210 69,712 -0.27(-2.85%)
Jul 26, 2017 9.520 9.961 9.460 9.480 28,514 -0.25(-2.57%)
Jul 25, 2017 10.17 10.39 9.520 9.730 57,063 -0.57(-5.53%)
Jul 24, 2017 10.10 10.33 10.02 10.30 16,114 +0.12(+1.18%)
Jul 21, 2017 10.20 10.31 10.02 10.18 19,854 -0.02(-0.20%)
Jul 20, 2017 10.60 10.70 9.960 10.20 29,510 -0.40(-3.77%)
Jul 19, 2017 10.20 10.98 10.20 10.60 60,945 +0.29(+2.81%)
Jul 18, 2017 9.650 10.60 9.300 10.31 86,822 +0.52(+5.31%)
Jul 17, 2017 10.02 10.61 8.900 9.790 146,190 -0.23(-2.30%)
Jul 14, 2017 10.25 10.66 9.950 10.02 53,799 -0.27(-2.62%)
Jul 13, 2017 10.72 11.13 10.20 10.29 94,535 -0.43(-4.01%)
Jul 12, 2017 10.60 10.74 10.00 10.72 185,427 +0.03(+0.28%)
Jul 11, 2017 11.70 11.95 10.35 10.69 129,821 -0.87(-7.53%)
Jul 10, 2017 11.47 11.88 11.31 11.56 45,368 +0.02(+0.17%)
Jul 07, 2017 11.60 12.54 11.48 11.54 57,130 -0.16(-1.37%)
Jul 06, 2017 12.44 12.86 11.60 11.70 35,398 -0.74(-5.95%)
Jul 05, 2017 11.91 12.50 11.72 12.44 29,007 +0.54(+4.54%)
Jul 03, 2017 11.98 11.98 11.63 11.90 7,251 +0.19(+1.62%)
Jun 30, 2017 11.90 12.07 11.62 11.71 67,682 -0.19(-1.60%)
Jun 29, 2017 12.29 12.76 11.56 11.90 107,829 -0.38(-3.09%)
Jun 28, 2017 12.70 13.59 12.10 12.28 177,703 -0.41(-3.23%)
Jun 27, 2017 13.08 13.27 12.53 12.69 95,505 -0.48(-3.64%)
Jun 26, 2017 13.53 13.65 13.10 13.17 90,902 -0.26(-1.94%)
Jun 23, 2017 12.77 13.78 12.57 13.43 301,862 +0.77(+6.08%)
Jun 22, 2017 13.60 13.60 12.51 12.66 89,818 -1.03(-7.52%)
Jun 21, 2017 13.00 13.80 12.55 13.69 188,885 +0.79(+6.12%)
Jun 20, 2017 12.55 12.98 12.15 12.90 95,117 +0.72(+5.91%)
Jun 19, 2017 12.42 12.79 12.13 12.18 79,558 +0.10(+0.83%)
Jun 16, 2017 12.69 12.86 12.08 12.08 110,641 -0.23(-1.87%)
Jun 15, 2017 12.35 13.15 12.15 12.31 45,398 -0.10(-0.81%)
Jun 14, 2017 12.93 13.53 12.15 12.41 61,188 -0.49(-3.80%)
Jun 13, 2017 12.45 13.25 12.27 12.90 63,420 +0.59(+4.79%)
Jun 12, 2017 12.77 12.97 12.10 12.31 69,441 -0.34(-2.69%)
Jun 09, 2017 13.29 13.60 12.58 12.65 71,577 -0.80(-5.95%)
Jun 08, 2017 13.60 13.80 13.01 13.45 59,221 -0.29(-2.11%)
Jun 07, 2017 13.41 13.99 13.17 13.74 47,690 +0.57(+4.33%)
Jun 06, 2017 13.10 13.64 13.00 13.17 135,833 +0.10(+0.77%)
Jun 05, 2017 13.18 13.86 12.97 13.07 44,335 -0.22(-1.66%)
Jun 02, 2017 12.92 13.89 12.92 13.29 61,851 +0.01(+0.08%)
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.