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

Veritone Inc (NQ: VERI )

2.950 -0.020 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2022 14.48 15.77 15.77 574,295 +1.36(+9.44%)
Jan 28, 2022 13.28 14.41 13.06 14.41 650,876 +1.19(+9.00%)
Jan 27, 2022 14.47 14.54 13.11 13.22 439,852 -0.88(-6.24%)
Jan 26, 2022 15.48 15.79 13.94 14.10 540,909 -0.80(-5.37%)
Jan 25, 2022 15.28 15.63 14.44 14.90 372,079 -0.92(-5.82%)
Jan 24, 2022 14.80 15.87 13.75 15.82 872,040 +0.04(+0.25%)
Jan 21, 2022 16.14 16.67 15.72 15.78 440,113 -0.79(-4.77%)
Jan 20, 2022 17.07 17.90 16.49 16.57 282,286 -0.09(-0.54%)
Jan 19, 2022 17.45 17.69 16.62 16.66 313,831 -0.49(-2.86%)
Jan 18, 2022 17.67 18.14 16.93 17.15 329,953 -1.00(-5.51%)
Jan 14, 2022 18.15 0 -0.49(-2.63%)
Jan 13, 2022 19.79 20.09 18.59 18.64 275,178 -0.81(-4.16%)
Jan 12, 2022 20.16 20.54 19.31 19.45 202,500 -0.37(-1.87%)
Jan 11, 2022 19.66 20.45 19.41 19.82 216,833 +0.10(+0.51%)
Jan 10, 2022 19.36 19.82 18.51 19.72 299,866 +0.12(+0.61%)
Jan 07, 2022 19.70 20.55 19.40 19.60 215,235 -0.09(-0.46%)
Jan 06, 2022 19.38 20.48 19.20 19.69 435,629 -0.06(-0.30%)
Jan 05, 2022 22.06 22.22 19.25 19.75 764,615 -2.42(-10.92%)
Jan 04, 2022 22.40 22.52 21.42 22.17 419,166 -0.22(-0.99%)
Jan 03, 2022 23.08 23.17 22.03 22.39 272,669 -0.09(-0.39%)
Dec 31, 2021 22.78 23.57 22.35 22.48 237,587 -0.38(-1.66%)
Dec 30, 2021 21.70 23.55 21.69 22.86 348,374 +1.55(+7.27%)
Dec 29, 2021 22.99 23.03 21.16 21.31 349,118 -1.75(-7.59%)
Dec 28, 2021 23.10 24.12 22.81 23.06 474,728 -0.42(-1.79%)
Dec 27, 2021 23.11 23.66 22.50 23.48 316,935 +0.98(+4.36%)
Dec 23, 2021 22.19 22.75 21.76 22.50 214,175 +0.22(+0.99%)
Dec 22, 2021 21.91 22.42 21.61 22.28 257,213 +0.42(+1.92%)
Dec 21, 2021 20.56 21.98 20.42 21.86 390,900 +1.89(+9.46%)
Dec 20, 2021 21.36 21.38 19.69 19.97 1,462,662 -2.22(-10.00%)
Dec 17, 2021 20.61 22.61 20.12 22.19 1,302,848 +0.96(+4.52%)
Dec 16, 2021 23.48 23.48 21.01 21.23 487,903 -1.76(-7.66%)
Dec 15, 2021 21.62 23.15 20.87 22.99 439,836 +1.30(+5.99%)
Dec 14, 2021 22.53 23.69 21.08 21.69 812,886 -1.39(-6.03%)
Dec 13, 2021 23.34 23.76 22.41 23.08 307,781 -0.33(-1.43%)
Dec 10, 2021 23.63 24.24 23.05 23.42 292,758 -0.03(-0.14%)
Dec 09, 2021 23.93 24.45 23.00 23.45 421,615 -0.75(-3.10%)
Dec 08, 2021 23.61 24.87 22.82 24.20 465,742 +0.69(+2.94%)
Dec 07, 2021 22.92 24.35 22.92 23.51 467,931 +1.63(+7.46%)
Dec 06, 2021 21.28 22.22 20.61 21.88 473,854 +0.40(+1.87%)
Dec 03, 2021 23.10 23.41 20.77 21.48 849,761 -1.30(-5.73%)
Dec 02, 2021 23.47 23.99 22.17 22.78 688,866 -0.69(-2.94%)
Dec 01, 2021 26.22 26.40 23.29 23.47 440,108 -2.17(-8.46%)
Nov 30, 2021 25.69 26.13 25.23 25.64 600,962 -0.46(-1.76%)
Nov 29, 2021 26.51 27.17 25.22 26.10 550,697 +0.18(+0.69%)
Nov 26, 2021 25.31 26.15 24.86 25.92 236,697 -0.14(-0.55%)
Nov 24, 2021 25.32 26.50 24.94 26.06 740,615 +0.54(+2.13%)
Nov 23, 2021 26.16 27.17 24.89 25.52 527,427 -0.81(-3.08%)
Nov 22, 2021 29.02 29.29 26.07 26.33 692,818 -2.48(-8.61%)
Nov 19, 2021 27.74 29.10 27.43 28.81 941,357 +1.05(+3.78%)
Nov 18, 2021 27.25 27.90 27.63 27.76 1,643,112 +0.81(+3.01%)
Nov 17, 2021 27.50 27.58 26.02 26.95 2,805,977 -0.79(-2.85%)
Nov 16, 2021 30.75 31.38 26.63 27.74 3,284,864 -5.84(-17.39%)
Nov 15, 2021 35.20 35.87 32.63 33.58 549,542 -0.50(-1.47%)
Nov 12, 2021 33.10 34.47 33.05 34.08 326,993 +1.14(+3.46%)
Nov 11, 2021 32.50 34.99 32.04 32.94 584,902 +1.09(+3.42%)
Nov 10, 2021 36.00 31.85 1,143,552 +1.27(+4.15%)
Nov 09, 2021 32.40 32.71 29.84 30.58 588,607 -1.62(-5.03%)
Nov 08, 2021 31.78 32.75 31.69 32.20 396,287 +0.60(+1.90%)
Nov 05, 2021 32.02 33.10 31.51 31.60 673,374 -0.19(-0.60%)
Nov 04, 2021 32.54 33.48 31.51 31.79 342,808 -0.53(-1.64%)
Nov 03, 2021 32.05 32.86 31.17 32.32 258,683 +0.41(+1.28%)
Nov 02, 2021 31.80 32.03 30.43 31.91 360,411 -0.36(-1.12%)
Nov 01, 2021 30.45 32.93 31.35 32.27 482,048 +2.36(+7.89%)
Oct 29, 2021 28.23 30.58 28.23 29.91 396,037 +1.42(+4.98%)
Oct 28, 2021 28.05 29.25 27.76 28.49 231,355 +0.56(+2.01%)
Oct 27, 2021 28.78 29.25 27.53 27.93 282,688 -0.84(-2.92%)
Oct 26, 2021 30.27 28.77 371,618 -0.84(-2.84%)
Oct 25, 2021 28.56 30.48 28.15 29.61 516,073 +0.93(+3.24%)
Oct 22, 2021 27.10 28.98 26.26 28.68 598,288 +1.36(+4.98%)
Oct 21, 2021 24.90 27.82 24.53 27.32 858,844 +2.29(+9.15%)
Oct 20, 2021 24.26 25.58 23.80 25.03 297,942 +0.94(+3.90%)
Oct 19, 2021 23.79 24.14 23.27 24.09 176,068 +0.60(+2.55%)
Oct 18, 2021 23.49 23.74 23.00 23.49 206,696 -0.17(-0.72%)
Oct 15, 2021 23.82 24.87 23.20 23.66 322,450 +0.14(+0.60%)
Oct 14, 2021 24.34 24.94 23.19 23.52 309,555 +0.22(+0.94%)
Oct 13, 2021 23.05 23.73 22.90 23.30 139,765 +0.47(+2.06%)
Oct 12, 2021 22.05 23.53 22.05 22.83 222,557 +0.76(+3.44%)
Oct 11, 2021 22.80 23.31 22.06 22.07 224,119 -0.85(-3.71%)
Oct 08, 2021 23.66 23.74 22.86 22.92 199,689 -0.54(-2.30%)
Oct 07, 2021 23.30 24.13 23.12 23.46 253,491 +0.67(+2.94%)
Oct 06, 2021 22.14 23.20 21.92 22.79 242,468 +0.33(+1.47%)
Oct 05, 2021 21.89 22.80 21.54 22.46 238,582 +0.79(+3.65%)
Oct 04, 2021 23.15 23.48 21.30 21.67 305,205 -1.64(-7.04%)
Oct 01, 2021 23.82 23.82 22.51 23.31 349,134 -0.58(-2.43%)
Sep 30, 2021 23.41 24.27 23.23 23.89 416,353 +0.63(+2.71%)
Sep 29, 2021 23.48 23.93 22.86 23.26 334,491 +0.09(+0.39%)
Sep 28, 2021 24.59 24.76 23.00 23.17 389,590 -2.19(-8.64%)
Sep 27, 2021 25.20 26.16 24.65 25.36 367,600 -0.23(-0.90%)
Sep 24, 2021 24.75 25.77 24.31 25.59 475,151 +0.61(+2.44%)
Sep 23, 2021 22.08 25.38 21.86 24.98 818,273 +3.44(+15.97%)
Sep 22, 2021 21.02 21.92 20.62 21.54 259,409 +0.67(+3.21%)
Sep 21, 2021 20.87 21.17 20.19 20.87 261,278 +0.34(+1.66%)
Sep 20, 2021 20.98 21.30 19.98 20.53 376,648 -1.37(-6.26%)
Sep 17, 2021 21.96 22.52 21.25 21.90 626,505 +0.27(+1.25%)
Sep 16, 2021 20.56 21.68 20.29 21.63 330,514 +0.92(+4.44%)
Sep 15, 2021 19.95 20.81 19.37 20.71 197,752 +0.74(+3.71%)
Sep 14, 2021 20.97 21.40 19.74 19.97 242,285 -0.74(-3.57%)
Sep 13, 2021 19.90 21.12 19.22 20.71 403,850 +0.80(+4.02%)
Sep 10, 2021 20.20 20.41 19.66 19.91 244,670 -0.19(-0.95%)
Sep 09, 2021 20.14 20.78 19.90 20.10 219,925 -0.12(-0.59%)
Sep 08, 2021 21.14 21.42 20.08 20.22 289,249 -0.79(-3.76%)
Sep 07, 2021 21.80 22.23 21.01 21.01 282,628 -0.68(-3.14%)
Sep 03, 2021 21.62 22.48 21.41 21.69 188,950 +0.14(+0.65%)
Sep 02, 2021 21.26 22.32 21.22 21.55 326,013 +0.36(+1.70%)
Sep 01, 2021 20.82 21.56 20.52 21.19 285,114 +0.32(+1.53%)
Aug 31, 2021 19.86 20.90 19.52 20.87 349,793 +0.84(+4.19%)
Aug 30, 2021 20.44 20.49 19.29 20.03 277,153 -0.15(-0.74%)
Aug 27, 2021 19.09 20.18 19.09 20.18 189,765 +1.24(+6.55%)
Aug 26, 2021 19.25 19.96 18.87 18.94 178,071 -0.48(-2.47%)
Aug 25, 2021 19.35 19.78 19.11 19.42 160,309 +0.06(+0.31%)
Aug 24, 2021 18.80 19.50 18.79 19.36 196,601 +0.58(+3.09%)
Aug 23, 2021 18.02 18.99 17.91 18.78 235,471 +1.05(+5.92%)
Aug 20, 2021 17.34 17.97 17.34 17.73 218,100 +0.22(+1.26%)
Aug 19, 2021 18.32 18.42 17.31 17.51 305,752 -1.15(-6.16%)
Aug 18, 2021 18.65 19.14 18.20 18.66 189,878 +0.09(+0.48%)
Aug 17, 2021 18.77 19.06 18.37 18.57 301,571 -0.49(-2.57%)
Aug 16, 2021 19.88 19.88 18.66 19.06 374,301 -1.08(-5.36%)
Aug 13, 2021 21.73 21.75 20.06 20.14 286,925 -1.52(-7.02%)
Aug 12, 2021 21.22 21.71 20.94 21.66 162,438 +0.17(+0.79%)
Aug 11, 2021 22.45 22.47 21.11 21.49 153,732 -0.66(-2.98%)
Aug 10, 2021 22.00 22.24 21.32 22.15 280,651 +0.15(+0.68%)
Aug 09, 2021 22.02 22.38 21.63 22.00 187,591 +0.02(+0.09%)
Aug 06, 2021 22.64 22.66 21.65 21.98 366,619 -0.60(-2.66%)
Aug 05, 2021 20.85 22.66 20.65 22.58 499,078 +1.81(+8.71%)
Aug 04, 2021 20.10 21.56 20.10 20.77 506,078 +0.39(+1.91%)
Aug 03, 2021 21.25 21.57 19.70 20.38 329,076 -0.73(-3.46%)
Aug 02, 2021 20.42 21.50 20.07 21.11 476,018 +0.43(+2.08%)
Jul 30, 2021 20.65 21.23 20.60 20.68 448,498 -0.35(-1.66%)
Jul 29, 2021 21.97 22.26 20.87 21.03 320,696 -1.05(-4.76%)
Jul 28, 2021 21.50 22.51 21.16 22.08 476,726 +0.83(+3.91%)
Jul 27, 2021 21.03 21.35 19.77 21.25 928,841 -0.01(-0.05%)
Jul 26, 2021 21.87 21.87 20.62 21.26 491,508 +0.11(+0.52%)
Jul 23, 2021 20.54 21.26 20.08 21.15 783,071 +0.94(+4.65%)
Jul 22, 2021 21.45 21.49 19.23 20.21 983,773 +1.51(+8.07%)
Jul 21, 2021 17.93 18.75 17.65 18.70 233,632 +0.78(+4.35%)
Jul 20, 2021 17.40 18.20 16.88 17.92 271,209 +0.52(+2.99%)
Jul 19, 2021 16.60 17.59 16.45 17.40 280,051 +0.34(+1.99%)
Jul 16, 2021 17.63 17.73 16.95 17.06 277,813 -0.30(-1.73%)
Jul 15, 2021 17.10 17.55 16.77 17.36 306,052 +0.11(+0.64%)
Jul 14, 2021 18.04 18.05 17.13 17.25 217,374 -0.71(-3.95%)
Jul 13, 2021 18.21 18.31 17.72 17.96 268,493 -0.31(-1.70%)
Jul 12, 2021 18.38 18.47 17.45 18.27 283,210 -0.05(-0.27%)
Jul 09, 2021 18.00 18.34 17.70 18.32 222,630 +0.49(+2.75%)
Jul 08, 2021 17.35 18.16 17.10 17.83 445,921 -0.23(-1.27%)
Jul 07, 2021 19.25 19.27 17.96 18.06 306,136 -1.22(-6.33%)
Jul 06, 2021 19.00 19.72 18.94 19.28 294,667 +0.36(+1.90%)
Jul 02, 2021 20.26 20.63 18.92 18.92 352,129 -1.27(-6.29%)
Jul 01, 2021 19.73 20.59 19.60 20.19 394,779 +0.48(+2.44%)
Jun 30, 2021 20.57 20.57 19.61 19.71 467,402 -0.91(-4.41%)
Jun 29, 2021 21.18 21.43 20.42 20.62 282,256 -0.49(-2.32%)
Jun 28, 2021 20.85 21.45 20.29 21.11 389,266 +0.30(+1.44%)
Jun 25, 2021 21.00 21.24 20.51 20.81 420,578 -0.17(-0.81%)
Jun 24, 2021 21.81 22.00 20.72 20.98 455,522 -0.68(-3.14%)
Jun 23, 2021 21.65 22.10 21.17 21.66 547,654 +0.13(+0.60%)
Jun 22, 2021 20.70 21.65 20.40 21.53 449,078 +1.00(+4.87%)
Jun 21, 2021 22.82 22.82 20.19 20.53 807,573 -2.40(-10.47%)
Jun 18, 2021 22.37 23.41 22.24 22.93 1,261,316 +0.18(+0.79%)
Jun 17, 2021 21.61 23.30 21.61 22.75 624,952 +0.80(+3.64%)
Jun 16, 2021 21.19 21.95 20.68 21.95 646,131 +0.61(+2.86%)
Jun 15, 2021 21.94 22.00 21.00 21.34 338,705 -0.56(-2.56%)
Jun 14, 2021 21.70 22.48 21.38 21.90 397,516 +0.23(+1.06%)
Jun 11, 2021 21.10 21.75 20.86 21.67 463,263 +0.81(+3.88%)
Jun 10, 2021 20.79 21.08 20.31 20.86 318,712 +0.05(+0.24%)
Jun 09, 2021 21.60 21.64 20.61 20.81 473,795 -0.29(-1.37%)
Jun 08, 2021 20.56 21.44 20.36 21.10 601,664 +0.87(+4.30%)
Jun 07, 2021 18.25 20.46 18.06 20.23 684,832 +2.23(+12.39%)
Jun 04, 2021 18.52 18.88 17.90 18.00 463,422 -0.13(-0.72%)
Jun 03, 2021 19.14 19.34 18.04 18.13 497,644 -1.38(-7.07%)
Jun 02, 2021 18.72 19.58 18.38 19.51 393,152 +0.79(+4.22%)
Jun 01, 2021 19.29 19.60 18.21 18.72 521,944 -0.45(-2.35%)
May 28, 2021 19.67 20.23 18.98 19.17 493,836 -0.07(-0.36%)
May 27, 2021 19.21 19.35 18.24 19.24 771,340 +0.03(+0.16%)
May 26, 2021 18.32 19.41 18.32 19.21 341,635 +1.06(+5.84%)
May 25, 2021 18.69 19.25 18.10 18.15 442,645 -0.35(-1.89%)
May 24, 2021 18.15 18.71 17.82 18.50 378,022 +0.56(+3.12%)
May 21, 2021 18.59 18.75 17.90 17.94 267,029 -0.36(-1.97%)
May 20, 2021 18.48 19.00 18.05 18.30 444,915 -0.08(-0.44%)
May 19, 2021 17.94 18.92 17.83 18.38 503,529 -0.21(-1.13%)
May 18, 2021 17.33 19.41 17.08 18.59 730,323 +1.50(+8.78%)
May 17, 2021 18.01 18.23 16.57 17.09 642,019 -1.24(-6.76%)
May 14, 2021 17.84 18.53 17.63 18.33 367,299 +0.94(+5.41%)
May 13, 2021 18.15 18.81 16.74 17.39 752,321 -0.30(-1.70%)
May 12, 2021 18.57 18.95 17.40 17.69 729,179 -1.50(-7.82%)
May 11, 2021 17.50 19.56 17.00 19.19 721,943 +0.31(+1.64%)
May 10, 2021 19.90 20.00 18.77 18.88 682,449 -1.08(-5.41%)
May 07, 2021 19.86 20.92 19.57 19.96 691,531 +0.72(+3.74%)
May 06, 2021 19.40 19.52 18.72 19.24 892,380 -0.34(-1.74%)
May 05, 2021 20.64 21.48 19.36 19.58 1,266,937 -0.44(-2.20%)
May 04, 2021 21.95 22.01 20.00 20.02 1,009,005 -2.28(-10.22%)
May 03, 2021 24.23 24.24 22.00 22.30 699,320 -1.82(-7.55%)
Apr 30, 2021 23.79 25.18 23.70 24.12 495,600 -0.03(-0.12%)
Apr 29, 2021 26.16 26.16 23.77 24.15 591,896 -1.90(-7.29%)
Apr 28, 2021 25.50 26.42 25.02 26.05 374,596 +0.32(+1.24%)
Apr 27, 2021 27.24 27.87 25.43 25.73 519,821 -1.20(-4.46%)
Apr 26, 2021 26.54 27.13 25.34 26.93 423,457 +0.59(+2.24%)
Apr 23, 2021 26.13 26.86 25.70 26.34 475,300 +0.13(+0.50%)
Apr 22, 2021 26.37 28.10 26.00 26.21 716,426 +0.11(+0.42%)
Apr 21, 2021 23.91 26.24 23.54 26.10 448,290 +1.85(+7.63%)
Apr 20, 2021 25.15 26.17 23.52 24.25 732,937 -0.95(-3.77%)
Apr 19, 2021 27.02 27.88 24.90 25.20 803,440 -2.31(-8.40%)
Apr 16, 2021 27.50 28.50 26.97 27.51 972,300 +0.08(+0.29%)
Apr 15, 2021 27.09 27.60 25.83 27.43 855,662 +0.42(+1.55%)
Apr 14, 2021 25.30 28.03 25.30 27.01 1,220,235 +1.81(+7.18%)
Apr 13, 2021 24.70 25.95 24.26 25.20 491,782 +0.73(+2.98%)
Apr 12, 2021 24.17 24.65 23.27 24.47 437,535 +0.04(+0.16%)
Apr 09, 2021 24.84 24.84 23.38 24.43 498,900 -0.89(-3.52%)
Apr 08, 2021 24.08 25.74 23.72 25.32 713,445 +1.82(+7.74%)
Apr 07, 2021 25.05 25.05 23.26 23.50 492,095 -1.51(-6.04%)
Apr 06, 2021 24.08 25.11 23.75 25.01 560,490 +1.05(+4.38%)
Apr 05, 2021 25.23 25.45 23.31 23.96 443,167 -0.57(-2.32%)
Apr 01, 2021 24.69 25.56 24.09 24.53 601,900 +0.55(+2.29%)
Mar 31, 2021 23.19 24.10 23.00 23.98 692,957 +1.25(+5.50%)
Mar 30, 2021 21.34 22.86 20.29 22.73 1,001,589 +1.24(+5.77%)
Mar 29, 2021 23.33 23.60 21.15 21.49 815,488 -2.00(-8.51%)
Mar 26, 2021 23.95 24.81 22.41 23.49 525,600 -0.23(-0.97%)
Mar 25, 2021 22.82 24.51 22.47 23.72 734,419 +0.14(+0.59%)
Mar 24, 2021 27.33 27.84 23.05 23.58 1,006,880 -3.47(-12.83%)
Mar 23, 2021 27.60 28.38 26.91 27.05 712,145 -0.56(-2.03%)
Mar 22, 2021 27.35 28.03 27.05 27.61 645,099 +0.98(+3.68%)
Mar 19, 2021 27.33 28.12 26.35 26.63 1,281,900 -0.22(-0.82%)
Mar 18, 2021 29.91 29.91 26.80 26.85 989,497 -3.30(-10.95%)
Mar 17, 2021 29.03 30.57 28.20 30.15 768,876 +0.26(+0.87%)
Mar 16, 2021 32.00 32.43 29.77 29.89 797,102 -2.14(-6.68%)
Mar 15, 2021 31.90 32.95 30.88 32.03 765,432 -0.30(-0.93%)
Mar 12, 2021 30.50 33.23 30.50 32.33 1,086,000 -1.51(-4.46%)
Mar 11, 2021 32.27 34.88 31.60 33.84 967,767 +2.74(+8.81%)
Mar 10, 2021 31.73 33.65 30.28 31.10 1,450,866 +0.70(+2.30%)
Mar 09, 2021 30.08 38.00 29.80 30.40 3,541,407 +1.48(+5.12%)
Mar 08, 2021 33.50 35.34 28.53 28.92 1,215,188 -4.29(-12.92%)
Mar 05, 2021 36.99 39.18 30.48 33.21 1,669,900 -1.34(-3.88%)
Mar 04, 2021 35.44 37.42 31.22 34.55 2,109,548 -1.95(-5.34%)
Mar 03, 2021 38.87 40.22 35.43 36.50 1,372,083 -2.08(-5.39%)
Mar 02, 2021 38.42 39.78 37.52 38.58 826,525 +0.09(+0.23%)
Mar 01, 2021 37.77 38.99 35.88 38.49 1,054,610 +2.44(+6.77%)
Feb 26, 2021 34.89 37.80 33.95 36.05 1,012,600 +0.56(+1.58%)
Feb 25, 2021 37.26 38.40 34.50 35.49 938,505 -2.25(-5.96%)
Feb 24, 2021 37.52 38.48 35.41 37.74 743,469 +0.73(+1.97%)
Feb 23, 2021 34.00 37.25 32.23 37.01 1,090,056 +0.35(+0.95%)
Feb 22, 2021 39.74 41.59 36.28 36.66 689,325 -3.41(-8.51%)
Feb 19, 2021 41.25 42.49 39.40 40.07 539,700 +0.57(+1.44%)
Feb 18, 2021 39.89 40.43 38.02 39.50 780,478 -1.59(-3.87%)
Feb 17, 2021 43.05 43.23 40.10 41.09 683,613 -2.56(-5.86%)
Feb 16, 2021 47.04 47.53 42.03 43.65 739,399 -3.35(-7.13%)
Feb 12, 2021 46.45 47.73 44.32 47.00 609,100 -0.35(-0.74%)
Feb 11, 2021 48.59 49.32 45.60 47.35 598,227 -0.35(-0.73%)
Feb 10, 2021 49.56 50.34 46.50 47.70 778,974 -1.13(-2.31%)
Feb 09, 2021 47.10 49.51 45.60 48.83 783,669 +1.75(+3.72%)
Feb 08, 2021 45.60 48.10 44.62 47.08 782,656 +2.92(+6.61%)
Feb 05, 2021 42.63 44.18 41.70 44.16 496,900 +1.88(+4.45%)
Feb 04, 2021 42.50 46.50 41.58 42.28 1,113,856 +0.30(+0.71%)
Feb 03, 2021 40.84 42.50 40.00 41.98 591,006 +2.16(+5.42%)
Feb 02, 2021 41.94 42.00 38.97 39.82 521,060 -1.02(-2.50%)
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.