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

Veritone Inc (NQ: VERI )

3.070 -0.210 (-6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Dec 03, 2018 6.010 6.289 5.410 5.930 441,856 +0.02(+0.34%)
Nov 30, 2018 5.940 5.990 5.610 5.910 404,800 -0.09(-1.50%)
Nov 29, 2018 5.760 6.100 5.720 6.000 1,827,194 +0.11(+1.78%)
Nov 28, 2018 5.760 5.989 5.620 5.895 537,501 +0.16(+2.88%)
Nov 27, 2018 5.740 5.910 5.600 5.730 137,937 -0.02(-0.35%)
Nov 26, 2018 5.610 5.850 5.470 5.750 156,927 +0.25(+4.55%)
Nov 23, 2018 5.550 5.960 5.460 5.500 161,900 -0.07(-1.26%)
Nov 21, 2018 5.570 5.570 5.570 0 +0.23(+4.31%)
Nov 20, 2018 5.170 5.620 5.152 5.340 306,839 +0.01(+0.19%)
Nov 19, 2018 5.310 5.443 5.240 5.330 271,848 +0.05(+0.95%)
Nov 16, 2018 5.810 6.000 5.200 5.280 397,000 -0.56(-9.59%)
Nov 15, 2018 5.770 6.335 5.721 5.840 367,222 -0.03(-0.51%)
Nov 14, 2018 6.850 7.010 5.860 5.870 279,224 -0.91(-13.42%)
Nov 13, 2018 8.000 8.000 6.610 6.780 505,464 -0.10(-1.45%)
Nov 12, 2018 6.960 7.530 6.649 6.880 153,695 -0.15(-2.13%)
Nov 09, 2018 7.080 7.150 6.720 7.030 128,500 -0.08(-1.13%)
Nov 08, 2018 7.490 7.780 7.051 7.110 67,150 -0.39(-5.20%)
Nov 07, 2018 7.260 7.740 7.260 7.500 112,087 +0.28(+3.88%)
Nov 06, 2018 7.460 7.778 7.090 7.220 159,950 -0.24(-3.22%)
Nov 05, 2018 8.080 8.080 7.340 7.460 158,384 -0.66(-8.13%)
Nov 02, 2018 7.500 8.250 7.280 8.120 298,400 +0.65(+8.70%)
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.