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

Veritone Inc (NQ: VERI )

3.120 -0.110 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
May 01, 2019 6.170 6.170 5.920 6.110 124,332 -0.08(-1.29%)
Apr 30, 2019 6.200 6.251 5.974 6.190 148,290 -0.01(-0.16%)
Apr 29, 2019 6.270 6.366 6.050 6.200 122,104 -0.07(-1.12%)
Apr 26, 2019 5.910 6.300 5.900 6.270 185,100 +0.28(+4.67%)
Apr 25, 2019 6.500 6.510 5.900 5.990 402,989 -0.31(-4.92%)
Apr 24, 2019 5.700 6.370 5.660 6.300 441,484 +0.59(+10.33%)
Apr 23, 2019 5.700 5.800 5.500 5.710 320,980 +0.02(+0.35%)
Apr 22, 2019 5.900 5.900 5.650 5.690 229,449 -0.22(-3.72%)
Apr 18, 2019 5.980 6.100 5.810 5.910 199,400 -0.12(-1.99%)
Apr 17, 2019 6.500 6.538 5.910 6.030 461,343 -0.38(-5.93%)
Apr 16, 2019 6.270 6.410 6.170 6.410 175,505 +0.13(+2.07%)
Apr 15, 2019 6.220 6.320 6.010 6.280 232,354 +0.07(+1.13%)
Apr 12, 2019 6.700 6.807 6.150 6.210 383,400 -0.47(-7.04%)
Apr 11, 2019 6.960 6.960 6.590 6.680 243,377 -0.27(-3.88%)
Apr 10, 2019 6.530 6.990 6.470 6.950 306,933 +0.47(+7.25%)
Apr 09, 2019 6.680 6.680 6.410 6.480 241,803 -0.21(-3.14%)
Apr 08, 2019 7.000 7.200 6.590 6.690 527,656 -0.28(-4.02%)
Apr 05, 2019 6.900 7.148 6.510 6.970 763,500 +0.07(+1.01%)
Apr 04, 2019 6.680 6.940 6.300 6.900 953,644 +0.19(+2.83%)
Apr 03, 2019 5.900 6.980 5.810 6.710 1,676,805 +1.13(+20.25%)
Apr 02, 2019 5.630 5.800 5.450 5.580 242,229 -0.03(-0.53%)
Apr 01, 2019 5.290 5.680 5.250 5.610 377,460 +0.41(+7.88%)
Mar 29, 2019 5.320 5.370 5.150 5.200 143,000 -0.07(-1.33%)
Mar 28, 2019 5.240 5.370 5.170 5.270 285,024 +0.04(+0.76%)
Mar 27, 2019 5.360 5.760 4.900 5.230 975,759 -0.09(-1.78%)
Mar 26, 2019 5.800 5.920 5.320 5.325 433,803 -0.33(-5.92%)
Mar 25, 2019 6.280 6.280 5.650 5.660 596,350 -0.62(-9.87%)
Mar 22, 2019 6.580 6.650 6.170 6.280 539,900 -0.31(-4.70%)
Mar 21, 2019 6.500 6.670 6.363 6.590 594,425 +0.10(+1.54%)
Mar 20, 2019 6.550 6.670 6.240 6.490 487,268 +0.17(+2.69%)
Mar 19, 2019 6.500 6.565 6.310 6.320 238,855 -0.14(-2.17%)
Mar 18, 2019 6.300 6.640 6.180 6.460 587,292 +0.20(+3.19%)
Mar 15, 2019 6.340 6.440 6.100 6.260 582,500 -0.10(-1.57%)
Mar 14, 2019 6.340 6.490 6.250 6.360 341,773 +0.03(+0.47%)
Mar 13, 2019 6.490 6.630 6.280 6.330 482,644 -0.09(-1.40%)
Mar 12, 2019 6.650 6.771 6.117 6.420 519,834 -0.22(-3.31%)
Mar 11, 2019 6.000 6.750 5.950 6.640 856,444 +0.70(+11.78%)
Mar 08, 2019 6.200 6.380 5.770 5.940 536,600 -0.35(-5.56%)
Mar 07, 2019 6.540 6.573 6.200 6.290 415,527 -0.20(-3.08%)
Mar 06, 2019 7.190 7.190 6.320 6.490 703,242 -0.47(-6.75%)
Mar 05, 2019 7.080 7.080 6.560 6.960 621,196 -0.16(-2.25%)
Mar 04, 2019 7.020 7.610 6.759 7.120 1,718,523 +0.26(+3.79%)
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.