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

Veritone Inc (NQ: VERI )

3.280 +0.210 (+6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2020 23.04 35.79 22.50 26.61 14,598,423 +5.31(+24.93%)
Nov 27, 2020 21.27 21.44 19.66 21.30 797,600 +0.44(+2.11%)
Nov 25, 2020 17.35 21.10 16.96 20.86 2,090,800 +3.48(+20.02%)
Nov 24, 2020 16.47 17.96 15.52 17.38 947,349 +0.86(+5.21%)
Nov 23, 2020 17.09 17.34 15.55 16.52 1,260,554 -0.90(-5.17%)
Nov 20, 2020 17.01 17.85 15.65 17.42 1,831,600 +1.10(+6.74%)
Nov 19, 2020 14.49 16.36 14.41 16.32 1,600,762 +2.19(+15.50%)
Nov 18, 2020 12.25 14.52 12.25 14.13 1,455,913 +1.79(+14.51%)
Nov 17, 2020 12.80 12.95 11.97 12.34 736,066 -0.43(-3.37%)
Nov 16, 2020 12.49 13.34 11.92 12.77 1,012,071 +0.65(+5.36%)
Nov 13, 2020 11.99 12.21 11.45 12.12 783,800 +0.63(+5.48%)
Nov 12, 2020 11.35 12.27 11.07 11.49 920,826 +0.12(+1.06%)
Nov 11, 2020 10.58 11.45 10.15 11.37 896,980 +0.82(+7.77%)
Nov 10, 2020 10.63 10.72 9.670 10.55 1,033,397 +0.98(+10.24%)
Nov 09, 2020 10.22 10.44 9.360 9.570 757,199 -0.34(-3.43%)
Nov 06, 2020 10.62 10.64 9.850 9.910 777,600 -0.70(-6.60%)
Nov 05, 2020 10.63 10.99 10.35 10.61 449,346 +0.08(+0.76%)
Nov 04, 2020 10.00 10.65 9.960 10.53 539,540 +0.81(+8.33%)
Nov 03, 2020 9.080 9.870 8.930 9.720 511,937 +0.74(+8.24%)
Nov 02, 2020 9.450 9.849 8.880 8.980 379,774 -0.40(-4.26%)
Oct 30, 2020 10.11 10.31 9.155 9.380 530,700 -0.88(-8.58%)
Oct 29, 2020 9.470 10.65 9.470 10.26 646,804 +0.80(+8.46%)
Oct 28, 2020 9.670 9.900 8.950 9.460 466,321 -0.52(-5.21%)
Oct 27, 2020 9.670 10.14 9.600 9.980 442,714 +0.31(+3.21%)
Oct 26, 2020 9.260 9.810 9.260 9.670 334,391 -0.04(-0.41%)
Oct 23, 2020 9.130 9.720 8.930 9.710 386,700 +0.60(+6.59%)
Oct 22, 2020 8.750 9.160 8.550 9.110 445,042 +0.39(+4.47%)
Oct 21, 2020 8.750 9.190 8.510 8.720 403,778 -0.05(-0.57%)
Oct 20, 2020 9.660 9.720 8.750 8.770 490,402 -0.86(-8.93%)
Oct 19, 2020 9.810 10.04 9.590 9.630 308,844 -0.11(-1.13%)
Oct 16, 2020 9.970 10.28 9.410 9.740 475,500 -0.25(-2.50%)
Oct 15, 2020 9.940 10.12 9.720 9.990 470,929 -0.25(-2.44%)
Oct 14, 2020 10.45 10.96 10.01 10.24 653,177 +0.10(+0.99%)
Oct 13, 2020 10.40 10.59 9.630 10.14 629,172 -0.33(-3.15%)
Oct 12, 2020 11.32 11.49 10.37 10.47 663,471 -0.62(-5.59%)
Oct 09, 2020 11.52 11.60 10.50 11.09 725,100 -0.01(-0.09%)
Oct 08, 2020 10.50 11.64 10.49 11.10 1,151,463 +0.79(+7.71%)
Oct 07, 2020 9.250 10.49 9.200 10.30 742,808 +1.20(+13.12%)
Oct 06, 2020 9.520 10.00 9.050 9.110 619,563 -0.33(-3.50%)
Oct 05, 2020 8.980 9.490 8.910 9.440 403,820 +0.59(+6.67%)
Oct 02, 2020 8.750 9.220 8.500 8.850 282,000 -0.20(-2.21%)
Oct 01, 2020 9.230 9.320 8.900 9.050 449,807 -0.11(-1.20%)
Sep 30, 2020 9.420 9.620 8.980 9.160 530,220 -0.21(-2.24%)
Sep 29, 2020 8.980 9.380 8.750 9.370 469,935 +0.35(+3.88%)
Sep 28, 2020 8.550 9.050 8.370 9.020 412,187 +0.61(+7.25%)
Sep 25, 2020 8.120 8.480 8.030 8.410 227,900 +0.36(+4.41%)
Sep 24, 2020 8.410 8.430 7.880 8.055 558,328 -0.47(-5.57%)
Sep 23, 2020 8.790 9.310 8.510 8.530 625,804 -0.42(-4.69%)
Sep 22, 2020 9.100 9.220 8.470 8.950 640,606 +0.16(+1.82%)
Sep 21, 2020 9.310 9.870 8.550 8.790 1,065,130 -0.83(-8.63%)
Sep 18, 2020 8.920 10.43 8.800 9.620 3,738,000 +1.29(+15.49%)
Sep 17, 2020 7.750 8.510 7.380 8.330 715,073 +0.62(+8.04%)
Sep 16, 2020 7.940 8.070 7.630 7.710 519,578 -0.09(-1.15%)
Sep 15, 2020 7.290 7.830 7.290 7.800 617,905 +0.52(+7.14%)
Sep 14, 2020 6.880 7.370 6.630 7.280 582,123 +0.43(+6.28%)
Sep 11, 2020 7.380 7.420 6.850 6.850 651,400 -0.45(-6.16%)
Sep 10, 2020 7.880 7.890 7.170 7.300 666,417 -0.49(-6.29%)
Sep 09, 2020 7.430 7.880 7.190 7.790 606,693 +0.55(+7.60%)
Sep 08, 2020 7.310 7.620 7.130 7.240 597,486 -0.42(-5.48%)
Sep 04, 2020 8.090 8.300 6.830 7.660 927,400 -0.54(-6.59%)
Sep 03, 2020 9.160 9.160 8.120 8.200 763,154 -1.09(-11.73%)
Sep 02, 2020 9.100 9.440 8.420 9.290 901,147 +0.19(+2.09%)
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.