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

Veritone Inc (NQ: VERI )

3.280 UNCHANGED
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 (%)
Sep 29, 2017 40.66 49.50 38.55 45.45 2,823,571 +8.57(+23.24%)
Sep 28, 2017 41.90 49.69 36.00 36.88 2,223,751 -9.07(-19.74%)
Sep 27, 2017 74.92 45.24 45.95 5,285,008 -19.96(-30.28%)
Sep 26, 2017 61.45 66.00 59.50 65.91 1,487,630 +7.26(+12.38%)
Sep 25, 2017 56.00 62.60 53.50 58.65 1,982,671 +2.37(+4.21%)
Sep 22, 2017 51.44 60.00 48.72 56.28 1,907,792 +2.58(+4.80%)
Sep 21, 2017 46.25 56.35 46.14 53.70 1,774,753 +7.57(+16.41%)
Sep 20, 2017 43.07 50.50 37.50 46.13 1,737,529 -0.07(-0.15%)
Sep 19, 2017 35.92 49.20 35.23 46.20 2,140,840 +11.97(+34.97%)
Sep 18, 2017 30.00 34.60 29.82 34.23 512,351 +4.16(+13.83%)
Sep 15, 2017 28.59 31.90 28.15 30.07 698,957 +1.53(+5.36%)
Sep 14, 2017 25.20 31.43 23.11 28.54 694,403 +3.56(+14.25%)
Sep 13, 2017 27.40 27.40 23.00 24.98 727,815 -3.72(-12.96%)
Sep 12, 2017 24.50 29.01 24.05 28.70 686,928 +4.50(+18.60%)
Sep 11, 2017 20.69 24.86 20.68 24.20 384,988 +4.16(+20.76%)
Sep 08, 2017 17.50 20.88 17.50 20.04 323,134 +2.61(+14.97%)
Sep 07, 2017 17.18 17.65 16.77 17.43 119,688 +0.23(+1.34%)
Sep 06, 2017 17.44 17.44 16.50 17.20 120,553 +0.16(+0.94%)
Sep 05, 2017 16.71 17.72 16.07 17.04 275,572 +0.73(+4.48%)
Sep 01, 2017 15.53 16.59 15.53 16.31 146,675 +0.75(+4.82%)
Aug 31, 2017 16.90 17.19 14.94 15.56 295,752 -1.10(-6.60%)
Aug 30, 2017 15.00 16.79 14.51 16.66 516,751 +1.62(+10.77%)
Aug 29, 2017 13.11 15.55 12.83 15.04 289,532 +1.85(+14.03%)
Aug 28, 2017 14.27 14.27 12.71 13.19 183,735 -0.63(-4.56%)
Aug 25, 2017 14.95 15.40 13.57 13.82 387,907 -0.76(-5.21%)
Aug 24, 2017 13.50 14.80 12.08 14.58 525,247 +1.09(+8.08%)
Aug 23, 2017 11.00 13.52 11.00 13.49 541,323 +2.12(+18.65%)
Aug 22, 2017 11.70 11.86 10.36 11.37 287,998 -0.38(-3.23%)
Aug 21, 2017 8.450 11.75 8.200 11.75 1,042,402 +3.88(+49.30%)
Aug 18, 2017 8.050 8.130 7.760 7.870 70,031 -0.34(-4.14%)
Aug 17, 2017 8.150 8.320 8.100 8.210 36,628 -0.03(-0.36%)
Aug 16, 2017 8.440 8.640 8.010 8.240 53,945 -0.01(-0.12%)
Aug 15, 2017 9.140 9.179 7.830 8.250 153,936 +0.02(+0.24%)
Aug 14, 2017 8.380 8.980 8.100 8.230 132,914 -0.09(-1.08%)
Aug 11, 2017 8.160 8.770 8.070 8.320 116,775 +0.30(+3.74%)
Aug 10, 2017 8.590 8.700 7.800 8.020 102,731 -0.65(-7.50%)
Aug 09, 2017 9.050 9.300 8.630 8.670 160,823 -0.36(-3.99%)
Aug 08, 2017 9.500 9.874 9.030 9.030 79,607 -0.23(-2.48%)
Aug 07, 2017 9.290 9.520 9.108 9.260 49,588 +0.04(+0.43%)
Aug 04, 2017 9.150 9.410 9.130 9.220 38,668 +0.08(+0.88%)
Aug 03, 2017 9.190 9.310 9.010 9.140 27,398 +0.11(+1.22%)
Aug 02, 2017 9.040 9.457 9.020 9.030 42,509 -0.02(-0.22%)
Aug 01, 2017 9.490 9.570 9.010 9.050 116,977 -0.10(-1.09%)
Jul 31, 2017 9.000 9.770 8.960 9.150 71,936 +0.14(+1.55%)
Jul 28, 2017 9.350 9.400 8.900 9.010 89,633 -0.20(-2.17%)
Jul 27, 2017 9.510 9.520 9.140 9.210 69,712 -0.27(-2.85%)
Jul 26, 2017 9.520 9.961 9.460 9.480 28,514 -0.25(-2.57%)
Jul 25, 2017 10.17 10.39 9.520 9.730 57,063 -0.57(-5.53%)
Jul 24, 2017 10.10 10.33 10.02 10.30 16,114 +0.12(+1.18%)
Jul 21, 2017 10.20 10.31 10.02 10.18 19,854 -0.02(-0.20%)
Jul 20, 2017 10.60 10.70 9.960 10.20 29,510 -0.40(-3.77%)
Jul 19, 2017 10.20 10.98 10.20 10.60 60,945 +0.29(+2.81%)
Jul 18, 2017 9.650 10.60 9.300 10.31 86,822 +0.52(+5.31%)
Jul 17, 2017 10.02 10.61 8.900 9.790 146,190 -0.23(-2.30%)
Jul 14, 2017 10.25 10.66 9.950 10.02 53,799 -0.27(-2.62%)
Jul 13, 2017 10.72 11.13 10.20 10.29 94,535 -0.43(-4.01%)
Jul 12, 2017 10.60 10.74 10.00 10.72 185,427 +0.03(+0.28%)
Jul 11, 2017 11.70 11.95 10.35 10.69 129,821 -0.87(-7.53%)
Jul 10, 2017 11.47 11.88 11.31 11.56 45,368 +0.02(+0.17%)
Jul 07, 2017 11.60 12.54 11.48 11.54 57,130 -0.16(-1.37%)
Jul 06, 2017 12.44 12.86 11.60 11.70 35,398 -0.74(-5.95%)
Jul 05, 2017 11.91 12.50 11.72 12.44 29,007 +0.54(+4.54%)
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.