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

Veritone Inc (NQ: VERI )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 5.950 6.260 5.600 5.630 333,778 -0.22(-3.76%)
Sep 29, 2022 5.830 5.870 5.530 5.850 244,891 -0.05(-0.85%)
Sep 28, 2022 5.740 5.971 5.650 5.900 167,619 +0.25(+4.42%)
Sep 27, 2022 5.700 5.860 5.520 5.650 190,889 +0.12(+2.17%)
Sep 26, 2022 5.670 5.900 5.420 5.530 249,028 -0.14(-2.47%)
Sep 23, 2022 5.700 5.700 5.343 5.670 514,304 -0.15(-2.58%)
Sep 22, 2022 6.450 6.450 5.800 5.820 646,553 -0.63(-9.77%)
Sep 21, 2022 6.650 6.780 6.430 6.450 231,262 -0.19(-2.86%)
Sep 20, 2022 6.820 6.895 6.620 6.640 174,797 -0.18(-2.64%)
Sep 19, 2022 7.090 7.320 6.600 6.820 285,583 -0.32(-4.48%)
Sep 16, 2022 7.050 7.170 6.740 7.140 621,335 +0.12(+1.71%)
Sep 15, 2022 6.980 7.300 6.890 7.020 213,632 +0.14(+2.03%)
Sep 14, 2022 6.770 6.960 6.620 6.880 242,954 +0.02(+0.29%)
Sep 13, 2022 6.760 6.940 6.580 6.860 302,293 -0.17(-2.42%)
Sep 12, 2022 7.110 7.220 6.810 7.030 337,910 +0.09(+1.30%)
Sep 09, 2022 6.880 7.050 6.790 6.940 253,370 +0.22(+3.27%)
Sep 08, 2022 6.630 6.820 6.435 6.720 160,536 +0.14(+2.13%)
Sep 07, 2022 6.360 6.640 6.320 6.580 223,198 +0.08(+1.23%)
Sep 06, 2022 6.390 6.640 6.300 6.500 286,812 +0.12(+1.88%)
Sep 02, 2022 6.720 6.720 6.300 6.380 374,763 -0.24(-3.63%)
Sep 01, 2022 7.150 7.180 6.299 6.620 716,740 -0.73(-9.93%)
Aug 31, 2022 7.440 7.570 7.080 7.350 850,170 +0.01(+0.14%)
Aug 30, 2022 7.450 7.601 7.100 7.340 244,608 +0.05(+0.69%)
Aug 29, 2022 7.350 7.630 7.250 7.290 234,885 -0.08(-1.09%)
Aug 26, 2022 7.370 7.560 7.250 7.370 292,784 -0.14(-1.86%)
Aug 25, 2022 7.110 7.540 7.110 7.510 271,452 +0.61(+8.84%)
Aug 24, 2022 6.740 7.040 6.740 6.900 192,554 +0.09(+1.32%)
Aug 23, 2022 6.800 7.370 6.695 6.810 401,549 +0.20(+3.03%)
Aug 22, 2022 6.750 6.810 6.400 6.610 332,831 -0.25(-3.64%)
Aug 19, 2022 7.400 7.465 6.750 6.860 418,821 -0.77(-10.09%)
Aug 18, 2022 7.910 7.910 7.320 7.630 398,410 -0.22(-2.80%)
Aug 17, 2022 7.850 8.130 7.642 7.850 262,288 -0.18(-2.24%)
Aug 16, 2022 7.320 8.030 7.200 8.030 448,710 +0.64(+8.66%)
Aug 15, 2022 7.360 7.670 7.330 7.390 277,291 +0.03(+0.41%)
Aug 12, 2022 7.440 7.640 7.255 7.360 427,150 -0.03(-0.41%)
Aug 11, 2022 8.050 8.130 7.330 7.390 455,008 -0.55(-6.93%)
Aug 10, 2022 8.000 8.680 7.200 7.940 912,400 -1.04(-11.58%)
Aug 09, 2022 9.700 9.710 8.786 8.980 538,182 -0.57(-5.97%)
Aug 08, 2022 8.820 9.570 8.800 9.550 353,957 +0.75(+8.52%)
Aug 05, 2022 8.460 8.924 8.230 8.800 445,805 +0.17(+1.97%)
Aug 04, 2022 8.300 8.680 8.100 8.630 249,283 +0.48(+5.89%)
Aug 03, 2022 8.010 8.490 7.870 8.150 363,786 +0.22(+2.77%)
Aug 02, 2022 6.850 8.000 6.820 7.930 445,341 +0.97(+13.94%)
Aug 01, 2022 6.950 7.210 6.827 6.960 251,745 -0.07(-1.00%)
Jul 29, 2022 6.990 7.060 6.790 7.030 237,826 +0.04(+0.57%)
Jul 28, 2022 6.990 7.190 6.790 6.990 209,683 +0.02(+0.29%)
Jul 27, 2022 6.700 6.990 6.487 6.970 204,730 +0.49(+7.56%)
Jul 26, 2022 6.700 6.750 6.430 6.480 259,943 -0.33(-4.85%)
Jul 25, 2022 6.970 6.999 6.750 6.810 142,354 -0.18(-2.58%)
Jul 22, 2022 7.780 7.780 6.980 6.990 188,141 -0.85(-10.84%)
Jul 21, 2022 7.460 7.930 7.440 7.840 377,651 +0.37(+4.95%)
Jul 20, 2022 6.860 7.510 6.780 7.470 376,771 +0.67(+9.85%)
Jul 19, 2022 6.570 6.840 6.520 6.800 312,319 +0.30(+4.62%)
Jul 18, 2022 6.620 6.850 6.465 6.500 163,221 -0.02(-0.31%)
Jul 15, 2022 6.460 6.580 6.320 6.520 296,379 +0.22(+3.49%)
Jul 14, 2022 6.410 6.450 6.150 6.300 200,612 -0.20(-3.08%)
Jul 13, 2022 6.470 6.920 6.220 6.500 533,695 -0.53(-7.54%)
Jul 12, 2022 7.170 7.390 6.910 7.030 177,126 -0.10(-1.40%)
Jul 11, 2022 7.360 7.440 7.110 7.130 141,363 -0.35(-4.68%)
Jul 08, 2022 7.130 7.650 6.820 7.480 339,608 +0.13(+1.77%)
Jul 07, 2022 6.820 7.460 6.820 7.350 316,999 +0.57(+8.41%)
Jul 06, 2022 7.000 7.110 6.710 6.780 234,070 -0.20(-2.87%)
Jul 05, 2022 6.410 6.990 6.320 6.980 270,954 +0.42(+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.