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

Veritone, Inc. - Common Stock (NQ: VERI )

3.360 +0.830 (+32.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 26, 2024 2.670 3.430 2.539 3.360 5,742,898 +0.83(+32.81%)
Dec 24, 2024 2.330 2.550 2.315 2.530 761,414 +0.22(+9.52%)
Dec 23, 2024 2.350 2.350 2.210 2.310 460,572 +0.01(+0.43%)
Dec 20, 2024 2.160 2.350 2.141 2.300 601,006 +0.10(+4.78%)
Dec 19, 2024 2.200 2.290 2.150 2.195 747,673 +0.00(+0.23%)
Dec 18, 2024 2.380 2.460 2.130 2.190 1,622,370 -0.18(-7.59%)
Dec 17, 2024 2.450 2.520 2.350 2.370 822,174 -0.09(-3.66%)
Dec 16, 2024 2.650 2.650 2.320 2.460 1,541,159 -0.13(-5.02%)
Dec 13, 2024 2.440 2.670 2.370 2.590 1,423,524 +0.16(+6.58%)
Dec 12, 2024 2.450 2.550 2.380 2.430 851,841 -0.09(-3.57%)
Dec 11, 2024 2.620 2.650 2.420 2.520 1,217,767 -0.10(-3.82%)
Dec 10, 2024 2.630 2.689 2.600 2.620 732,958 -0.03(-1.13%)
Dec 09, 2024 2.790 2.870 2.624 2.650 1,661,336 +0.02(+0.76%)
Dec 06, 2024 2.650 2.800 2.600 2.630 1,396,894 +0.04(+1.54%)
Dec 05, 2024 2.660 2.730 2.580 2.590 742,968 -0.04(-1.52%)
Dec 04, 2024 2.590 2.670 2.530 2.630 406,975 +0.06(+2.33%)
Dec 03, 2024 2.670 2.670 2.485 2.570 496,577 -0.08(-3.02%)
Dec 02, 2024 2.700 2.740 2.615 2.650 538,690 +0.01(+0.38%)
Nov 29, 2024 2.720 2.770 2.620 2.640 334,441 -0.03(-1.12%)
Nov 27, 2024 2.700 2.730 2.610 2.670 459,815 -0.06(-2.20%)
Nov 26, 2024 2.850 2.908 2.700 2.730 513,435 -0.02(-0.73%)
Nov 25, 2024 2.840 2.900 2.730 2.750 425,814 +0.02(+0.73%)
Nov 22, 2024 2.770 2.825 2.700 2.730 539,322 -0.00(-0.18%)
Nov 21, 2024 2.720 2.750 2.630 2.735 518,210 +0.06(+2.43%)
Nov 20, 2024 2.820 2.850 2.620 2.670 801,364 -0.25(-8.56%)
Nov 19, 2024 2.900 3.025 2.810 2.920 565,062 -0.05(-1.68%)
Nov 18, 2024 3.070 3.120 2.950 2.970 476,722 -0.09(-2.94%)
Nov 15, 2024 3.060 3.130 2.982 3.060 411,183 +0.00(+0.00%)
Nov 14, 2024 3.200 3.260 3.020 3.060 628,405 -0.12(-3.77%)
Nov 13, 2024 2.930 3.310 2.880 3.180 1,165,168 +0.33(+11.78%)
Nov 12, 2024 3.590 3.600 2.810 2.845 2,012,646 -0.90(-23.93%)
Nov 11, 2024 3.620 3.800 3.532 3.740 804,355 +0.17(+4.76%)
Nov 08, 2024 3.620 3.620 3.400 3.570 354,585 -0.09(-2.46%)
Nov 07, 2024 3.360 3.710 3.340 3.660 714,789 +0.31(+9.09%)
Nov 06, 2024 3.520 3.520 3.210 3.355 467,830 +0.04(+1.36%)
Nov 05, 2024 3.130 3.320 3.055 3.310 512,427 +0.18(+5.75%)
Nov 04, 2024 3.290 3.360 3.120 3.130 445,281 -0.13(-3.99%)
Nov 01, 2024 3.330 3.455 3.250 3.260 413,223 +0.01(+0.31%)
Oct 31, 2024 3.340 3.405 3.150 3.250 821,488 -0.17(-4.97%)
Oct 30, 2024 3.630 3.760 3.420 3.420 623,143 -0.28(-7.57%)
Oct 29, 2024 3.850 4.150 3.655 3.700 1,067,224 -0.15(-3.90%)
Oct 28, 2024 3.510 3.880 3.490 3.850 990,845 +0.38(+10.95%)
Oct 25, 2024 3.400 3.560 3.290 3.470 597,046 +0.07(+2.06%)
Oct 24, 2024 3.450 3.575 3.295 3.400 775,285 +0.02(+0.44%)
Oct 23, 2024 4.000 4.025 3.270 3.385 2,654,059 -0.86(-20.17%)
Oct 22, 2024 4.140 4.305 3.803 4.240 1,473,764 +0.12(+2.91%)
Oct 21, 2024 4.310 4.310 4.050 4.120 441,768 -0.13(-3.06%)
Oct 18, 2024 4.120 4.490 4.120 4.250 575,536 +0.08(+1.92%)
Oct 17, 2024 4.510 4.530 4.120 4.170 527,864 -0.29(-6.50%)
Oct 16, 2024 4.150 4.460 4.040 4.460 498,671 +0.31(+7.47%)
Oct 15, 2024 4.250 4.270 4.000 4.150 477,678 -0.09(-2.12%)
Oct 14, 2024 4.060 4.378 4.000 4.240 819,160 +0.11(+2.66%)
Oct 11, 2024 4.770 5.635 4.030 4.130 4,454,578 -0.49(-10.61%)
Oct 10, 2024 4.560 4.690 4.290 4.620 971,746 +0.11(+2.44%)
Oct 09, 2024 4.250 4.700 4.200 4.510 1,901,295 +0.32(+7.64%)
Oct 08, 2024 3.730 4.240 3.660 4.190 1,293,072 +0.46(+12.33%)
Oct 07, 2024 4.050 4.440 3.690 3.730 1,403,727 -0.32(-7.90%)
Oct 04, 2024 3.720 4.075 3.645 4.050 844,714 +0.44(+12.19%)
Oct 03, 2024 3.520 3.880 3.450 3.610 698,264 +0.08(+2.27%)
Oct 02, 2024 3.440 3.530 3.370 3.530 174,048 +0.06(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.