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, 2018 7.070 7.070 6.720 6.900 202,116 -0.02(-0.29%)
Oct 30, 2018 6.670 7.170 6.500 6.920 326,903 +0.24(+3.59%)
Oct 29, 2018 7.050 7.190 6.630 6.680 69,692 -0.28(-4.02%)
Oct 26, 2018 7.040 7.390 6.760 6.960 97,000 -0.24(-3.33%)
Oct 25, 2018 7.290 7.305 7.150 7.200 163,853 -0.03(-0.41%)
Oct 24, 2018 7.590 7.650 7.200 7.230 180,570 -0.37(-4.87%)
Oct 23, 2018 7.590 7.840 7.400 7.600 183,178 -0.01(-0.13%)
Oct 22, 2018 7.740 7.860 7.540 7.610 123,068 -0.20(-2.56%)
Oct 19, 2018 8.140 8.230 7.760 7.810 154,300 -0.31(-3.82%)
Oct 18, 2018 8.380 8.490 8.100 8.120 67,268 -0.33(-3.91%)
Oct 17, 2018 8.660 8.660 8.320 8.450 153,711 -0.17(-1.97%)
Oct 16, 2018 8.360 8.931 8.250 8.620 196,699 +0.28(+3.36%)
Oct 15, 2018 8.620 8.800 8.200 8.340 97,082 -0.26(-3.02%)
Oct 12, 2018 8.760 8.900 8.360 8.600 177,600 +0.07(+0.82%)
Oct 11, 2018 8.130 8.936 8.130 8.530 127,032 +0.40(+4.92%)
Oct 10, 2018 9.070 9.070 8.120 8.130 166,857 -0.98(-10.76%)
Oct 09, 2018 9.060 9.300 8.870 9.110 75,000 +0.00(+0.00%)
Oct 08, 2018 8.910 9.180 8.690 9.110 74,240 +0.20(+2.24%)
Oct 05, 2018 8.930 9.070 8.500 8.910 89,500 -0.02(-0.22%)
Oct 04, 2018 9.510 9.510 8.830 8.930 107,728 -0.53(-5.60%)
Oct 03, 2018 9.310 9.530 8.990 9.460 171,046 +0.24(+2.60%)
Oct 02, 2018 9.270 9.707 9.100 9.220 124,001 -0.33(-3.46%)
Oct 01, 2018 10.27 10.38 9.510 9.550 332,468 -0.88(-8.44%)
Sep 28, 2018 10.31 10.50 10.26 10.43 42,100 +0.10(+0.97%)
Sep 27, 2018 10.51 10.54 10.25 10.33 62,652 -0.17(-1.62%)
Sep 26, 2018 10.61 10.70 10.35 10.50 88,223 -0.19(-1.78%)
Sep 25, 2018 10.74 10.77 10.61 10.69 74,251 +0.07(+0.66%)
Sep 24, 2018 10.67 10.85 10.51 10.62 126,441 -0.08(-0.75%)
Sep 21, 2018 10.74 10.85 10.52 10.70 220,100 +0.05(+0.47%)
Sep 20, 2018 10.48 10.80 10.28 10.65 239,630 +0.20(+1.91%)
Sep 19, 2018 10.34 10.47 10.12 10.45 94,096 +0.18(+1.75%)
Sep 18, 2018 10.23 10.41 10.13 10.27 63,450 +0.14(+1.38%)
Sep 17, 2018 10.39 10.39 10.10 10.13 78,895 -0.28(-2.69%)
Sep 14, 2018 10.59 10.59 10.25 10.41 85,100 -0.11(-1.05%)
Sep 13, 2018 10.17 10.77 10.17 10.52 142,686 +0.36(+3.54%)
Sep 12, 2018 10.27 10.27 10.03 10.16 115,131 -0.11(-1.07%)
Sep 11, 2018 10.18 10.57 10.11 10.27 103,585 -0.10(-0.96%)
Sep 10, 2018 10.35 10.48 10.27 10.37 49,094 +0.05(+0.48%)
Sep 07, 2018 10.55 10.58 10.26 10.32 63,800 -0.15(-1.43%)
Sep 06, 2018 10.39 10.60 10.21 10.47 121,861 +0.15(+1.45%)
Sep 05, 2018 10.74 10.75 10.16 10.32 131,649 -0.03(-0.29%)
Sep 04, 2018 10.50 10.71 10.11 10.35 140,584 -0.09(-0.86%)
Aug 31, 2018 10.44 10.44 10.44 0 +0.12(+1.16%)
Aug 30, 2018 10.30 10.58 10.26 10.32 136,580 +0.01(+0.10%)
Aug 29, 2018 10.50 10.75 10.18 10.31 167,053 -0.20(-1.90%)
Aug 28, 2018 10.34 10.64 10.12 10.51 177,709 +0.23(+2.24%)
Aug 27, 2018 10.60 10.84 10.00 10.28 275,716 -0.21(-2.00%)
Aug 24, 2018 10.72 10.96 10.29 10.49 129,100 -0.23(-2.15%)
Aug 23, 2018 10.95 11.15 10.68 10.72 152,891 -0.29(-2.63%)
Aug 22, 2018 11.42 11.44 10.96 11.01 259,258 -0.27(-2.39%)
Aug 21, 2018 11.41 11.60 11.24 11.28 166,548 +0.06(+0.53%)
Aug 20, 2018 11.59 11.95 11.01 11.22 222,986 -0.16(-1.41%)
Aug 17, 2018 11.24 11.49 10.81 11.38 99,600 +0.07(+0.62%)
Aug 16, 2018 11.09 11.61 10.60 11.31 197,951 +0.52(+4.82%)
Aug 15, 2018 12.25 12.28 10.00 10.79 863,386 -1.51(-12.28%)
Aug 14, 2018 12.30 13.05 11.85 12.30 940,606 -3.50(-22.15%)
Aug 13, 2018 14.81 16.64 14.60 15.80 550,818 +1.12(+7.63%)
Aug 10, 2018 14.74 14.97 14.49 14.68 94,700 -0.07(-0.47%)
Aug 09, 2018 14.69 15.16 14.45 14.75 99,646 +0.34(+2.36%)
Aug 08, 2018 14.85 14.93 14.25 14.41 63,594 -0.16(-1.10%)
Aug 07, 2018 14.19 14.89 13.86 14.57 117,834 +0.50(+3.55%)
Aug 06, 2018 14.12 14.29 13.86 14.07 101,206 +0.13(+0.93%)
Aug 03, 2018 14.56 14.79 13.91 13.94 125,300 -0.55(-3.80%)
Aug 02, 2018 14.77 15.04 14.25 14.49 75,272 -0.33(-2.23%)
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.