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 (%)
Feb 28, 2020 2.610 2.710 2.420 2.680 574,700 -0.03(-1.11%)
Feb 27, 2020 2.900 2.900 2.670 2.710 375,366 -0.27(-9.06%)
Feb 26, 2020 2.940 3.130 2.900 2.980 242,831 +0.04(+1.53%)
Feb 25, 2020 3.200 3.300 2.880 2.935 558,374 -0.27(-8.57%)
Feb 24, 2020 3.100 3.330 3.005 3.210 474,536 -0.09(-2.73%)
Feb 21, 2020 3.330 3.360 3.050 3.300 457,800 +0.00(+0.00%)
Feb 20, 2020 3.060 3.300 2.950 3.300 512,856 +0.27(+8.91%)
Feb 19, 2020 3.000 3.080 2.900 3.030 237,595 +0.10(+3.41%)
Feb 18, 2020 3.180 3.250 2.750 2.930 683,505 -0.17(-5.48%)
Feb 14, 2020 2.920 3.140 2.890 3.100 1,144,400 +0.24(+8.39%)
Feb 13, 2020 2.590 2.890 2.580 2.860 560,071 +0.28(+10.85%)
Feb 12, 2020 2.480 2.639 2.460 2.580 279,577 +0.14(+5.74%)
Feb 11, 2020 2.500 2.500 2.360 2.440 267,912 -0.05(-2.01%)
Feb 10, 2020 2.460 2.520 2.450 2.490 152,213 +0.06(+2.47%)
Feb 07, 2020 2.430 2.480 2.390 2.430 184,000 +0.02(+0.83%)
Feb 06, 2020 2.370 2.500 2.340 2.410 313,302 +0.08(+3.43%)
Feb 05, 2020 2.350 2.420 2.280 2.330 247,235 +0.00(+0.00%)
Feb 04, 2020 2.220 2.340 2.150 2.330 361,883 +0.16(+7.37%)
Feb 03, 2020 2.250 2.260 2.120 2.170 284,757 -0.07(-3.13%)
Jan 31, 2020 2.250 2.260 2.110 2.240 352,900 +0.03(+1.36%)
Jan 30, 2020 2.140 2.240 2.100 2.210 406,309 +0.05(+2.31%)
Jan 29, 2020 2.360 2.400 2.140 2.160 701,902 -0.19(-8.09%)
Jan 28, 2020 2.250 2.350 2.150 2.350 446,993 +0.18(+8.29%)
Jan 27, 2020 2.230 2.260 2.130 2.170 314,620 -0.07(-3.13%)
Jan 24, 2020 2.350 2.350 2.180 2.240 579,000 -0.09(-3.86%)
Jan 23, 2020 2.440 2.440 2.200 2.330 421,462 -0.07(-2.92%)
Jan 22, 2020 2.470 2.510 2.380 2.400 271,602 -0.07(-2.83%)
Jan 21, 2020 2.500 2.500 2.370 2.470 288,462 -0.02(-0.80%)
Jan 17, 2020 2.660 2.660 2.450 2.490 487,400 +0.00(+0.00%)
Jan 16, 2020 2.450 2.540 2.420 2.490 281,468 +0.09(+3.75%)
Jan 15, 2020 2.370 2.490 2.370 2.400 162,286 +0.00(+0.00%)
Jan 14, 2020 2.440 2.460 2.350 2.400 297,526 +0.00(+0.00%)
Jan 13, 2020 2.490 2.498 2.370 2.400 328,502 -0.09(-3.61%)
Jan 10, 2020 2.590 2.630 2.460 2.490 333,700 -0.10(-3.86%)
Jan 09, 2020 2.700 2.700 2.530 2.590 309,285 -0.08(-3.00%)
Jan 08, 2020 2.660 2.750 2.630 2.670 314,998 +0.03(+1.14%)
Jan 07, 2020 2.700 2.700 2.610 2.640 137,638 -0.05(-1.86%)
Jan 06, 2020 2.560 2.700 2.460 2.690 500,410 +0.13(+5.08%)
Jan 03, 2020 2.500 2.560 2.440 2.560 188,100 +0.03(+1.19%)
Jan 02, 2020 2.530 2.570 2.380 2.530 358,752 +0.04(+1.61%)
Dec 31, 2019 2.370 2.560 2.320 2.490 838,100 +0.12(+5.06%)
Dec 30, 2019 2.570 2.570 2.360 2.370 1,021,565 -0.18(-7.06%)
Dec 27, 2019 2.590 2.630 2.310 2.550 714,000 +0.03(+1.19%)
Dec 26, 2019 2.640 2.680 2.510 2.520 399,306 -0.12(-4.55%)
Dec 24, 2019 2.570 2.670 2.570 2.640 157,200 +0.04(+1.54%)
Dec 23, 2019 2.570 2.670 2.550 2.600 433,612 -0.01(-0.38%)
Dec 20, 2019 2.660 2.680 2.570 2.610 431,600 -0.07(-2.61%)
Dec 19, 2019 2.680 2.740 2.620 2.680 227,536 +0.06(+2.29%)
Dec 18, 2019 2.640 2.740 2.560 2.620 394,138 +0.01(+0.38%)
Dec 17, 2019 2.630 2.700 2.550 2.610 358,394 -0.05(-1.88%)
Dec 16, 2019 2.720 2.790 2.560 2.660 410,308 -0.06(-2.21%)
Dec 13, 2019 2.780 2.870 2.710 2.720 219,400 -0.10(-3.55%)
Dec 12, 2019 2.770 2.850 2.710 2.820 310,929 +0.04(+1.44%)
Dec 11, 2019 2.870 2.983 2.750 2.780 427,210 -0.12(-4.14%)
Dec 10, 2019 2.990 3.050 2.880 2.900 276,422 -0.10(-3.33%)
Dec 09, 2019 2.990 3.030 2.950 3.000 293,301 +0.04(+1.35%)
Dec 06, 2019 2.900 3.044 2.880 2.960 291,900 +0.08(+2.78%)
Dec 05, 2019 2.880 3.030 2.830 2.880 296,892 +0.04(+1.41%)
Dec 04, 2019 2.880 2.980 2.800 2.840 157,281 -0.01(-0.35%)
Dec 03, 2019 2.830 2.985 2.790 2.850 218,681 -0.06(-2.06%)
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.