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 (%)
Feb 28, 2019 6.250 6.370 6.026 6.170 492,926 -0.07(-1.12%)
Feb 27, 2019 6.510 6.800 6.130 6.240 1,051,005 -0.23(-3.55%)
Feb 26, 2019 6.310 6.620 6.000 6.470 1,651,218 +0.11(+1.73%)
Feb 25, 2019 5.300 6.780 5.290 6.360 2,487,568 +1.08(+20.45%)
Feb 22, 2019 4.880 5.400 4.880 5.280 1,393,000 +0.18(+3.53%)
Feb 21, 2019 4.970 5.130 4.880 5.100 484,501 +0.13(+2.62%)
Feb 20, 2019 5.100 5.160 4.940 4.970 580,124 -0.17(-3.31%)
Feb 19, 2019 5.240 5.320 5.120 5.140 210,928 -0.11(-2.10%)
Feb 15, 2019 5.260 5.290 5.045 5.250 478,400 +0.01(+0.19%)
Feb 14, 2019 5.370 5.500 5.200 5.240 483,101 -0.12(-2.24%)
Feb 13, 2019 5.650 5.650 5.250 5.360 1,058,101 -0.29(-5.13%)
Feb 12, 2019 5.280 5.750 5.050 5.650 762,349 +0.42(+8.03%)
Feb 11, 2019 5.020 5.340 4.940 5.230 356,973 +0.19(+3.77%)
Feb 08, 2019 5.090 5.200 4.800 5.040 630,400 -0.06(-1.18%)
Feb 07, 2019 5.580 5.580 5.030 5.100 807,723 -0.49(-8.77%)
Feb 06, 2019 5.520 5.880 5.420 5.590 1,067,650 +0.07(+1.27%)
Feb 05, 2019 5.580 5.600 5.280 5.520 345,969 -0.05(-0.90%)
Feb 04, 2019 5.650 5.740 5.450 5.570 282,736 -0.04(-0.71%)
Feb 01, 2019 5.320 5.650 5.270 5.610 599,400 +0.28(+5.25%)
Jan 31, 2019 5.500 5.600 5.195 5.330 526,625 -0.17(-3.09%)
Jan 30, 2019 5.420 5.580 5.240 5.500 570,513 +0.12(+2.23%)
Jan 29, 2019 5.790 5.830 5.210 5.380 1,306,261 -0.31(-5.45%)
Jan 28, 2019 5.190 5.820 5.110 5.690 987,024 +0.43(+8.17%)
Jan 25, 2019 4.980 5.330 4.920 5.260 814,900 +0.27(+5.41%)
Jan 24, 2019 4.870 4.990 4.700 4.990 504,897 +0.11(+2.25%)
Jan 23, 2019 5.000 5.030 4.360 4.880 813,908 -0.02(-0.41%)
Jan 22, 2019 5.180 5.200 4.810 4.900 483,944 -0.25(-4.85%)
Jan 18, 2019 5.170 5.340 4.950 5.150 692,500 +0.06(+1.18%)
Jan 17, 2019 5.080 5.200 5.000 5.090 812,133 +0.05(+0.99%)
Jan 16, 2019 5.060 5.280 4.850 5.040 1,087,993 +0.03(+0.60%)
Jan 15, 2019 4.800 5.186 4.690 5.010 639,282 +0.20(+4.16%)
Jan 14, 2019 4.890 4.960 4.610 4.810 1,020,892 -0.08(-1.64%)
Jan 11, 2019 4.880 5.160 4.600 4.890 1,444,200 -0.10(-2.00%)
Jan 10, 2019 5.360 5.560 4.750 4.990 3,242,541 +0.48(+10.64%)
Jan 09, 2019 4.740 4.810 4.330 4.510 1,137,223 -0.20(-4.25%)
Jan 08, 2019 4.600 4.940 4.265 4.710 1,148,375 +0.15(+3.29%)
Jan 07, 2019 4.490 4.640 4.370 4.560 427,950 +0.07(+1.56%)
Jan 04, 2019 4.710 4.780 4.280 4.490 716,700 -0.13(-2.81%)
Jan 03, 2019 4.570 4.780 4.330 4.620 936,549 +0.05(+1.09%)
Jan 02, 2019 3.760 4.630 3.753 4.570 612,725 +0.77(+20.26%)
Dec 31, 2018 3.910 3.910 3.670 3.800 768,300 -0.10(-2.56%)
Dec 28, 2018 4.020 4.030 3.800 3.900 268,900 -0.08(-2.01%)
Dec 27, 2018 4.120 4.230 3.653 3.980 487,057 -0.23(-5.46%)
Dec 26, 2018 4.060 4.450 3.980 4.210 449,705 +0.21(+5.25%)
Dec 24, 2018 4.240 4.350 3.910 4.000 269,700 -0.02(-0.50%)
Dec 21, 2018 4.240 4.300 3.920 4.020 1,070,500 -0.38(-8.64%)
Dec 20, 2018 4.500 4.660 4.320 4.400 671,150 -0.15(-3.30%)
Dec 19, 2018 5.030 5.030 4.510 4.550 864,948 -0.48(-9.54%)
Dec 18, 2018 5.280 5.380 4.812 5.030 575,184 -0.19(-3.64%)
Dec 17, 2018 5.700 5.720 5.070 5.220 525,698 -0.45(-7.94%)
Dec 14, 2018 5.650 5.770 5.410 5.670 429,200 -0.11(-1.90%)
Dec 13, 2018 5.590 5.920 5.350 5.780 1,087,338 +0.12(+2.12%)
Dec 12, 2018 6.510 6.510 5.540 5.660 962,709 -0.65(-10.30%)
Dec 11, 2018 6.600 6.650 6.120 6.310 952,125 -0.58(-8.42%)
Dec 10, 2018 7.960 8.000 6.350 6.890 3,354,697 +1.26(+22.38%)
Dec 07, 2018 5.720 5.800 5.310 5.630 464,700 -0.08(-1.40%)
Dec 06, 2018 5.160 5.850 4.955 5.710 483,625 +0.39(+7.33%)
Dec 04, 2018 5.850 5.850 5.155 5.320 320,400 -0.61(-10.29%)
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.