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 (%)
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%)
Sep 01, 2020 8.250 9.170 8.160 9.100 825,245 +0.83(+10.04%)
Aug 31, 2020 8.560 8.670 8.040 8.270 1,054,873 -0.37(-4.28%)
Aug 28, 2020 8.830 8.990 8.520 8.640 480,500 -0.19(-2.15%)
Aug 27, 2020 9.300 9.480 8.500 8.830 748,990 -0.45(-4.85%)
Aug 26, 2020 9.230 9.570 9.220 9.280 338,015 +0.00(+0.00%)
Aug 25, 2020 9.200 9.500 8.850 9.280 679,182 +0.11(+1.20%)
Aug 24, 2020 9.820 10.12 9.010 9.170 883,497 -0.79(-7.93%)
Aug 21, 2020 10.69 10.75 9.660 9.960 1,070,700 -0.82(-7.61%)
Aug 20, 2020 10.84 11.06 10.66 10.78 403,280 -0.13(-1.19%)
Aug 19, 2020 11.00 11.25 10.82 10.91 355,562 -0.18(-1.62%)
Aug 18, 2020 11.28 11.46 10.76 11.09 332,042 -0.08(-0.72%)
Aug 17, 2020 10.66 11.18 10.66 11.17 509,989 +0.37(+3.43%)
Aug 14, 2020 10.60 10.83 10.42 10.80 385,900 +0.27(+2.56%)
Aug 13, 2020 10.39 11.24 10.35 10.53 659,334 +0.18(+1.74%)
Aug 12, 2020 12.16 12.29 10.30 10.35 1,253,001 -1.71(-14.18%)
Aug 11, 2020 12.50 13.18 11.81 12.06 1,035,988 -0.89(-6.87%)
Aug 10, 2020 13.12 13.42 12.26 12.95 1,113,006 -0.03(-0.23%)
Aug 07, 2020 12.81 13.16 12.34 12.98 723,000 +0.21(+1.64%)
Aug 06, 2020 12.52 13.23 12.33 12.77 601,174 +0.16(+1.27%)
Aug 05, 2020 12.60 12.93 12.23 12.61 634,669 +0.11(+0.88%)
Aug 04, 2020 12.36 12.65 11.97 12.50 643,801 +0.03(+0.24%)
Aug 03, 2020 11.32 12.47 11.32 12.47 1,026,537 +1.15(+10.16%)
Jul 31, 2020 11.90 11.91 10.96 11.32 822,900 -0.14(-1.22%)
Jul 30, 2020 11.42 11.59 10.85 11.46 684,209 -0.05(-0.43%)
Jul 29, 2020 11.66 11.66 11.09 11.51 541,867 +0.05(+0.44%)
Jul 28, 2020 11.27 12.11 11.09 11.46 984,673 +0.20(+1.78%)
Jul 27, 2020 11.01 11.40 10.57 11.26 971,074 +0.43(+3.97%)
Jul 24, 2020 11.04 11.17 10.55 10.83 468,700 -0.42(-3.73%)
Jul 23, 2020 11.65 11.97 11.12 11.25 494,012 -0.55(-4.66%)
Jul 22, 2020 12.24 12.40 11.73 11.80 413,297 -0.36(-2.96%)
Jul 21, 2020 12.82 12.88 11.84 12.16 735,183 -0.50(-3.95%)
Jul 20, 2020 11.99 12.75 11.91 12.66 881,841 +0.68(+5.63%)
Jul 17, 2020 11.12 12.48 11.12 11.98 1,224,100 +0.70(+6.16%)
Jul 16, 2020 11.33 11.38 10.85 11.29 603,216 -0.10(-0.88%)
Jul 15, 2020 11.34 11.83 11.09 11.39 826,779 -0.03(-0.26%)
Jul 14, 2020 11.62 12.05 10.54 11.42 1,318,414 -0.27(-2.31%)
Jul 13, 2020 13.58 14.31 11.65 11.69 1,800,425 -2.06(-14.98%)
Jul 10, 2020 14.33 14.47 13.21 13.75 2,170,000 -1.48(-9.72%)
Jul 09, 2020 13.32 15.94 13.20 15.23 6,927,415 +3.08(+25.35%)
Jul 08, 2020 12.24 12.30 11.20 12.15 1,689,574 -0.23(-1.86%)
Jul 07, 2020 13.14 13.24 11.73 12.38 1,850,699 -0.72(-5.50%)
Jul 06, 2020 14.80 14.97 13.02 13.10 2,320,347 -2.53(-16.19%)
Jul 02, 2020 16.60 16.94 15.05 15.63 1,078,100 -0.81(-4.93%)
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.