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

Veritone Inc (NQ: VERI )

3.060 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 1.920 1.920 1.791 1.810 497,822 -0.11(-5.73%)
Dec 28, 2023 2.020 2.070 1.911 1.920 458,710 -0.10(-4.95%)
Dec 27, 2023 2.050 2.060 1.980 2.020 318,831 -0.02(-0.98%)
Dec 26, 2023 2.030 2.115 2.010 2.040 291,342 +0.02(+0.99%)
Dec 22, 2023 1.950 2.040 1.910 2.020 377,399 +0.10(+5.21%)
Dec 21, 2023 1.790 1.930 1.790 1.920 344,726 +0.12(+6.67%)
Dec 20, 2023 1.910 1.950 1.780 1.800 446,540 -0.13(-6.74%)
Dec 19, 2023 1.910 2.000 1.900 1.930 411,147 +0.03(+1.58%)
Dec 18, 2023 2.020 2.040 1.900 1.900 475,669 -0.13(-6.40%)
Dec 15, 2023 2.030 2.100 2.010 2.030 399,080 +0.02(+1.00%)
Dec 14, 2023 2.110 2.270 1.970 2.010 526,639 -0.18(-8.22%)
Dec 13, 2023 2.110 2.190 1.950 2.190 364,974 +0.07(+3.30%)
Dec 12, 2023 2.170 2.170 2.035 2.120 150,715 +0.00(+0.00%)
Dec 11, 2023 2.170 2.235 2.120 2.120 262,134 -0.08(-3.64%)
Dec 08, 2023 2.180 2.260 2.130 2.200 241,691 +0.00(+0.00%)
Dec 07, 2023 2.270 2.270 2.140 2.200 204,648 -0.03(-1.35%)
Dec 06, 2023 2.270 2.420 2.215 2.230 246,676 -0.03(-1.33%)
Dec 05, 2023 2.250 2.300 2.200 2.260 257,344 +0.00(+0.00%)
Dec 04, 2023 2.350 2.490 2.190 2.260 442,303 -0.11(-4.64%)
Dec 01, 2023 2.060 2.450 2.050 2.370 499,421 +0.30(+14.49%)
Nov 30, 2023 2.230 2.240 2.045 2.070 224,944 -0.12(-5.26%)
Nov 29, 2023 2.350 2.560 2.160 2.185 495,880 -0.06(-2.46%)
Nov 28, 2023 2.190 2.255 2.090 2.240 277,408 +0.05(+2.28%)
Nov 27, 2023 2.190 2.315 2.170 2.190 285,602 +0.00(+0.00%)
Nov 24, 2023 2.220 2.265 2.160 2.190 137,631 -0.04(-1.79%)
Nov 22, 2023 2.180 2.280 2.180 2.230 210,341 +0.08(+3.72%)
Nov 21, 2023 2.240 2.250 2.050 2.150 324,357 -0.02(-0.92%)
Nov 20, 2023 2.100 2.295 2.060 2.170 614,222 +0.13(+6.37%)
Nov 17, 2023 1.850 2.110 1.810 2.040 618,574 +0.21(+11.48%)
Nov 16, 2023 1.930 1.935 1.745 1.830 253,497 -0.11(-5.67%)
Nov 15, 2023 2.090 2.120 1.910 1.940 417,695 -0.13(-6.28%)
Nov 14, 2023 2.000 2.130 1.960 2.070 586,223 +0.09(+4.55%)
Nov 13, 2023 1.640 1.990 1.620 1.980 712,259 +0.34(+20.73%)
Nov 10, 2023 1.850 1.850 1.600 1.640 752,447 -0.19(-10.38%)
Nov 09, 2023 2.070 2.110 1.540 1.830 1,110,654 -0.23(-11.17%)
Nov 08, 2023 2.500 2.591 2.045 2.060 768,464 -0.67(-24.54%)
Nov 07, 2023 2.580 2.730 2.580 2.730 277,929 +0.16(+6.23%)
Nov 06, 2023 2.630 2.640 2.525 2.570 152,139 -0.03(-1.15%)
Nov 03, 2023 2.600 2.699 2.495 2.600 273,076 +0.03(+1.17%)
Nov 02, 2023 2.470 2.678 2.455 2.570 278,365 +0.16(+6.64%)
Nov 01, 2023 2.520 2.520 2.310 2.410 217,029 -0.10(-3.98%)
Oct 31, 2023 2.470 2.550 2.391 2.510 217,347 +0.02(+0.80%)
Oct 30, 2023 2.370 2.515 2.355 2.490 246,494 +0.15(+6.41%)
Oct 27, 2023 2.330 2.410 2.289 2.340 160,121 +0.06(+2.63%)
Oct 26, 2023 2.280 2.335 2.170 2.280 153,556 -0.01(-0.44%)
Oct 25, 2023 2.480 2.480 2.270 2.290 191,124 -0.14(-5.76%)
Oct 24, 2023 2.410 2.540 2.401 2.430 174,751 +0.07(+2.97%)
Oct 23, 2023 2.420 2.470 2.290 2.360 208,680 -0.07(-2.88%)
Oct 20, 2023 2.660 2.660 2.420 2.430 261,882 -0.22(-8.30%)
Oct 19, 2023 2.530 2.700 2.530 2.650 367,171 +0.15(+6.00%)
Oct 18, 2023 2.640 2.655 2.490 2.500 158,901 -0.19(-7.06%)
Oct 17, 2023 2.430 2.735 2.400 2.690 393,488 +0.30(+12.55%)
Oct 16, 2023 2.370 2.440 2.300 2.390 193,877 +0.06(+2.58%)
Oct 13, 2023 2.290 2.360 2.280 2.330 124,658 +0.01(+0.43%)
Oct 12, 2023 2.600 2.600 2.290 2.320 274,218 -0.25(-9.73%)
Oct 11, 2023 2.640 2.775 2.479 2.570 264,839 -0.07(-2.65%)
Oct 10, 2023 2.420 2.780 2.402 2.640 418,292 +0.24(+10.00%)
Oct 09, 2023 2.300 2.430 2.280 2.400 157,248 +0.06(+2.56%)
Oct 06, 2023 2.220 2.375 2.180 2.340 217,578 +0.11(+4.93%)
Oct 05, 2023 2.380 2.380 2.209 2.230 194,814 -0.06(-2.62%)
Oct 04, 2023 2.380 2.390 2.270 2.290 234,356 -0.05(-2.14%)
Oct 03, 2023 2.480 2.495 2.340 2.340 273,586 -0.16(-6.40%)
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.