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 (%)
Aug 30, 2019 4.480 4.590 4.270 4.540 566,300 +0.11(+2.48%)
Aug 29, 2019 4.350 4.480 4.250 4.430 247,766 +0.11(+2.55%)
Aug 28, 2019 4.290 4.390 4.130 4.320 237,838 +0.03(+0.70%)
Aug 27, 2019 4.200 4.500 4.150 4.290 511,919 +0.09(+2.14%)
Aug 26, 2019 4.450 4.590 4.180 4.200 528,362 -0.21(-4.76%)
Aug 23, 2019 4.670 4.850 4.410 4.410 793,300 -0.24(-5.16%)
Aug 22, 2019 4.850 4.940 4.620 4.650 528,570 -0.26(-5.30%)
Aug 21, 2019 4.900 4.990 4.760 4.910 219,979 +0.11(+2.29%)
Aug 20, 2019 4.920 5.100 4.790 4.800 383,559 -0.04(-0.83%)
Aug 19, 2019 4.800 4.970 4.740 4.840 290,306 +0.11(+2.33%)
Aug 16, 2019 4.790 5.020 4.700 4.730 368,000 -0.01(-0.21%)
Aug 15, 2019 4.930 5.140 4.600 4.740 409,427 -0.17(-3.46%)
Aug 14, 2019 5.250 5.410 4.910 4.910 413,236 -0.45(-8.40%)
Aug 13, 2019 4.850 5.630 4.820 5.360 1,083,567 +0.37(+7.41%)
Aug 12, 2019 5.010 5.120 4.750 4.990 434,830 -0.05(-0.99%)
Aug 09, 2019 5.220 5.360 5.000 5.040 588,500 -0.13(-2.51%)
Aug 08, 2019 6.920 6.990 4.870 5.170 1,574,785 -1.64(-24.08%)
Aug 07, 2019 6.570 6.930 6.430 6.810 338,351 +0.11(+1.64%)
Aug 06, 2019 6.640 6.740 6.380 6.700 213,978 +0.05(+0.75%)
Aug 05, 2019 6.780 6.870 6.510 6.650 226,745 -0.36(-5.14%)
Aug 02, 2019 6.500 7.060 6.370 7.010 331,700 +0.41(+6.21%)
Aug 01, 2019 6.920 7.020 6.550 6.600 356,278 -0.34(-4.90%)
Jul 31, 2019 7.040 7.220 6.850 6.940 190,095 -0.13(-1.84%)
Jul 30, 2019 6.910 7.150 6.725 7.070 318,053 +0.05(+0.71%)
Jul 29, 2019 7.380 7.440 6.500 7.020 703,194 -0.42(-5.65%)
Jul 26, 2019 7.500 7.610 7.360 7.440 310,000 -0.03(-0.40%)
Jul 25, 2019 7.600 7.760 7.370 7.470 439,802 -0.18(-2.35%)
Jul 24, 2019 7.510 7.710 7.360 7.650 305,045 +0.16(+2.14%)
Jul 23, 2019 7.710 7.760 7.358 7.490 281,505 -0.11(-1.45%)
Jul 22, 2019 7.830 8.050 7.520 7.600 337,617 -0.20(-2.56%)
Jul 19, 2019 7.510 8.088 7.500 7.800 668,200 +0.30(+4.00%)
Jul 18, 2019 7.850 7.900 7.290 7.500 421,910 -0.40(-5.06%)
Jul 17, 2019 8.010 8.070 7.860 7.900 156,748 -0.16(-1.99%)
Jul 16, 2019 7.960 8.150 7.835 8.060 222,220 +0.05(+0.62%)
Jul 15, 2019 8.120 8.170 7.750 8.010 457,436 -0.11(-1.35%)
Jul 12, 2019 7.870 8.145 7.650 8.120 371,000 +0.18(+2.27%)
Jul 11, 2019 7.640 7.980 7.500 7.940 232,739 +0.22(+2.85%)
Jul 10, 2019 7.650 7.890 7.575 7.720 282,778 +0.10(+1.31%)
Jul 09, 2019 7.700 7.730 7.430 7.620 303,138 -0.08(-1.04%)
Jul 08, 2019 8.100 8.160 7.660 7.700 356,664 -0.47(-5.75%)
Jul 05, 2019 8.280 8.330 8.050 8.170 159,300 -0.06(-0.73%)
Jul 03, 2019 8.410 8.410 8.165 8.230 126,200 -0.17(-2.02%)
Jul 02, 2019 8.380 8.400 8.160 8.400 196,837 +0.04(+0.48%)
Jul 01, 2019 8.510 8.720 8.290 8.360 337,074 +0.00(+0.00%)
Jun 28, 2019 8.090 8.790 7.756 8.360 1,417,400 +0.38(+4.76%)
Jun 27, 2019 8.150 8.210 7.905 7.980 258,001 -0.06(-0.75%)
Jun 26, 2019 8.090 8.440 7.948 8.040 341,444 +0.13(+1.64%)
Jun 25, 2019 8.330 8.429 7.890 7.910 230,935 -0.43(-5.16%)
Jun 24, 2019 8.700 8.700 8.270 8.340 274,039 -0.32(-3.70%)
Jun 21, 2019 8.330 8.790 8.130 8.660 442,500 +0.32(+3.84%)
Jun 20, 2019 8.630 8.750 8.210 8.340 274,726 -0.12(-1.42%)
Jun 19, 2019 8.180 8.940 8.012 8.460 412,030 +0.23(+2.79%)
Jun 18, 2019 8.370 8.450 7.900 8.230 535,333 +0.10(+1.23%)
Jun 17, 2019 7.480 8.430 7.370 8.130 688,048 +0.64(+8.54%)
Jun 14, 2019 7.580 7.690 7.370 7.490 440,900 -0.19(-2.47%)
Jun 13, 2019 8.160 8.169 7.550 7.680 522,899 -0.47(-5.77%)
Jun 12, 2019 8.420 8.420 7.800 8.150 402,482 -0.42(-4.90%)
Jun 11, 2019 8.340 8.590 8.100 8.570 283,020 +0.30(+3.63%)
Jun 10, 2019 8.730 8.890 8.090 8.270 379,936 -0.33(-3.84%)
Jun 07, 2019 8.320 8.790 8.260 8.600 318,800 +0.28(+3.37%)
Jun 06, 2019 8.770 8.850 7.720 8.320 592,719 -0.46(-5.24%)
Jun 05, 2019 9.290 9.350 8.580 8.780 507,604 -0.48(-5.18%)
Jun 04, 2019 8.940 9.340 8.500 9.260 534,771 +0.45(+5.11%)
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.