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 (%)
Oct 31, 2017 37.43 37.80 35.17 35.50 210,711 -2.49(-6.55%)
Oct 30, 2017 37.64 38.90 37.15 37.99 119,868 -0.34(-0.89%)
Oct 27, 2017 38.29 39.97 37.66 38.33 256,005 +0.97(+2.60%)
Oct 26, 2017 36.51 40.39 35.57 37.36 434,075 +0.24(+0.65%)
Oct 25, 2017 40.54 40.68 36.37 37.12 493,708 -3.92(-9.55%)
Oct 24, 2017 41.47 43.33 40.00 41.04 564,817 +1.40(+3.53%)
Oct 23, 2017 35.21 42.00 35.13 39.64 888,981 +3.97(+11.13%)
Oct 20, 2017 35.13 37.50 34.38 35.67 410,959 +1.29(+3.75%)
Oct 19, 2017 36.16 39.89 33.03 34.38 847,245 -3.27(-8.69%)
Oct 18, 2017 28.65 38.79 28.65 37.65 1,791,063 +8.13(+27.54%)
Oct 17, 2017 30.07 31.38 29.02 29.52 434,168 -2.01(-6.37%)
Oct 16, 2017 35.69 36.00 30.52 31.53 781,146 -4.71(-13.00%)
Oct 13, 2017 38.31 38.97 36.00 36.24 383,261 -2.46(-6.36%)
Oct 12, 2017 41.89 42.19 37.59 38.70 298,944 -2.30(-5.61%)
Oct 11, 2017 41.81 42.49 40.10 41.00 228,653 -0.85(-2.03%)
Oct 10, 2017 42.53 43.49 40.55 41.85 500,102 +0.87(+2.12%)
Oct 09, 2017 37.82 41.82 36.00 40.98 1,177,601 +3.95(+10.67%)
Oct 06, 2017 39.35 40.48 36.90 37.03 481,805 -2.66(-6.70%)
Oct 05, 2017 41.73 42.24 38.80 39.69 652,989 -2.46(-5.84%)
Oct 04, 2017 45.45 47.50 41.01 42.15 635,521 -4.53(-9.70%)
Oct 03, 2017 50.75 51.20 45.25 46.68 781,745 -3.03(-6.10%)
Oct 02, 2017 50.68 52.38 47.25 49.71 1,663,657 +4.26(+9.37%)
Sep 29, 2017 40.66 49.50 38.55 45.45 2,823,571 +8.57(+23.24%)
Sep 28, 2017 41.90 49.69 36.00 36.88 2,223,751 -9.07(-19.74%)
Sep 27, 2017 74.92 45.24 45.95 5,285,008 -19.96(-30.28%)
Sep 26, 2017 61.45 66.00 59.50 65.91 1,487,630 +7.26(+12.38%)
Sep 25, 2017 56.00 62.60 53.50 58.65 1,982,671 +2.37(+4.21%)
Sep 22, 2017 51.44 60.00 48.72 56.28 1,907,792 +2.58(+4.80%)
Sep 21, 2017 46.25 56.35 46.14 53.70 1,774,753 +7.57(+16.41%)
Sep 20, 2017 43.07 50.50 37.50 46.13 1,737,529 -0.07(-0.15%)
Sep 19, 2017 35.92 49.20 35.23 46.20 2,140,840 +11.97(+34.97%)
Sep 18, 2017 30.00 34.60 29.82 34.23 512,351 +4.16(+13.83%)
Sep 15, 2017 28.59 31.90 28.15 30.07 698,957 +1.53(+5.36%)
Sep 14, 2017 25.20 31.43 23.11 28.54 694,403 +3.56(+14.25%)
Sep 13, 2017 27.40 27.40 23.00 24.98 727,815 -3.72(-12.96%)
Sep 12, 2017 24.50 29.01 24.05 28.70 686,928 +4.50(+18.60%)
Sep 11, 2017 20.69 24.86 20.68 24.20 384,988 +4.16(+20.76%)
Sep 08, 2017 17.50 20.88 17.50 20.04 323,134 +2.61(+14.97%)
Sep 07, 2017 17.18 17.65 16.77 17.43 119,688 +0.23(+1.34%)
Sep 06, 2017 17.44 17.44 16.50 17.20 120,553 +0.16(+0.94%)
Sep 05, 2017 16.71 17.72 16.07 17.04 275,572 +0.73(+4.48%)
Sep 01, 2017 15.53 16.59 15.53 16.31 146,675 +0.75(+4.82%)
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%)
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.