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 (%)
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%)
Jun 03, 2019 8.970 9.070 8.560 8.810 497,938 -0.03(-0.34%)
May 31, 2019 9.640 9.700 8.700 8.840 915,400 -1.04(-10.53%)
May 30, 2019 8.700 9.980 8.610 9.880 908,957 +1.31(+15.29%)
May 29, 2019 8.470 8.680 8.200 8.570 439,673 -0.07(-0.81%)
May 28, 2019 8.740 8.830 8.300 8.640 359,589 -0.14(-1.59%)
May 24, 2019 9.040 9.090 8.610 8.780 315,000 +0.00(+0.00%)
May 23, 2019 9.300 9.310 8.560 8.780 649,283 -0.78(-8.16%)
May 22, 2019 8.630 9.680 8.630 9.560 1,270,659 +0.95(+11.03%)
May 21, 2019 8.150 8.720 7.815 8.610 557,263 +0.64(+8.03%)
May 20, 2019 8.130 8.230 7.600 7.970 491,068 -0.23(-2.80%)
May 17, 2019 7.990 8.800 7.941 8.200 593,000 +0.16(+1.99%)
May 16, 2019 8.300 9.160 7.900 8.040 991,757 -0.43(-5.08%)
May 15, 2019 7.060 8.640 7.030 8.470 1,384,392 +1.40(+19.80%)
May 14, 2019 6.950 7.290 6.800 7.070 356,273 +0.17(+2.46%)
May 13, 2019 6.900 7.040 6.640 6.900 420,558 -0.43(-5.87%)
May 10, 2019 7.180 7.550 6.948 7.330 759,600 +0.18(+2.52%)
May 09, 2019 6.350 7.300 6.150 7.150 1,070,262 +0.96(+15.51%)
May 08, 2019 6.090 6.260 5.930 6.190 221,304 +0.08(+1.31%)
May 07, 2019 6.380 6.410 5.810 6.110 268,069 -0.30(-4.68%)
May 06, 2019 6.100 6.430 5.910 6.410 186,116 +0.25(+4.06%)
May 03, 2019 5.970 6.360 5.970 6.160 293,700 +0.19(+3.18%)
May 02, 2019 6.070 6.180 5.890 5.970 210,565 -0.14(-2.29%)
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.