Veritone Inc (NQ: VERI )

4.375 -0.195 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 4.750 5.060 4.520 4.570 1,104,551 -0.29(-5.97%)
Apr 12, 2024 4.740 5.130 4.580 4.860 1,787,206 +0.14(+2.97%)
Apr 11, 2024 5.130 5.356 4.450 4.720 3,451,333 -0.52(-9.92%)
Apr 10, 2024 6.230 6.428 5.150 5.240 3,708,924 -1.15(-18.00%)
Apr 09, 2024 6.970 7.170 6.260 6.390 1,656,473 -0.58(-8.32%)
Apr 08, 2024 6.300 7.170 6.155 6.970 1,962,400 +0.43(+6.66%)
Apr 05, 2024 6.500 6.940 6.160 6.535 2,282,148 -0.33(-4.88%)
Apr 04, 2024 6.520 7.760 6.510 6.870 5,365,597 +0.42(+6.51%)
Apr 03, 2024 5.940 6.500 5.730 6.450 2,427,871 +0.41(+6.79%)
Apr 02, 2024 5.270 6.090 4.830 6.040 2,831,241 +0.68(+12.69%)
Apr 01, 2024 5.220 5.700 5.200 5.360 1,551,961 +0.10(+1.90%)
Mar 28, 2024 5.510 5.180 5.180 5.260 4,122,370 -0.50(-8.68%)
Mar 27, 2024 6.010 6.990 5.580 5.760 5,727,914 -0.40(-6.49%)
Mar 26, 2024 5.100 6.380 4.712 6.160 9,392,804 +1.15(+22.95%)
Mar 25, 2024 4.870 5.480 4.320 5.010 4,534,855 +0.14(+2.87%)
Mar 22, 2024 3.680 5.180 3.680 4.870 8,413,578 +1.20(+32.70%)
Mar 21, 2024 4.000 4.060 3.510 3.670 2,370,146 -0.29(-7.32%)
Mar 20, 2024 3.910 4.470 3.660 3.960 4,726,981 +0.04(+1.15%)
Mar 19, 2024 3.150 4.250 3.110 3.915 5,801,753 +0.46(+13.48%)
Mar 18, 2024 4.260 4.300 2.820 3.450 8,328,888 -0.43(-11.08%)
Mar 15, 2024 2.740 3.900 2.730 3.880 13,716,763 +1.15(+42.12%)
Mar 14, 2024 2.240 3.090 2.210 2.730 22,687,896 +0.56(+25.81%)
Mar 13, 2024 1.790 3.069 1.743 2.170 23,220,398 +0.46(+26.90%)
Mar 12, 2024 1.860 1.930 1.655 1.710 901,050 -0.14(-7.32%)
Mar 11, 2024 2.300 2.360 1.840 1.845 691,103 -0.40(-17.63%)
Mar 08, 2024 2.230 2.325 2.121 2.240 451,644 +0.05(+2.28%)
Mar 07, 2024 2.180 2.230 2.110 2.190 257,951 +0.09(+4.29%)
Mar 06, 2024 2.000 2.145 2.000 2.100 339,583 +0.13(+6.60%)
Mar 05, 2024 2.290 2.300 1.890 1.970 582,027 -0.33(-14.35%)
Mar 04, 2024 2.300 2.435 2.230 2.300 424,800 +0.05(+2.22%)
Mar 01, 2024 2.290 2.330 2.110 2.250 436,951 -0.04(-1.75%)
Feb 29, 2024 2.120 2.295 2.090 2.290 464,916 +0.25(+11.98%)
Feb 28, 2024 2.140 2.230 2.020 2.045 437,896 -0.10(-4.44%)
Feb 27, 2024 1.910 2.200 1.850 2.140 657,558 +0.29(+15.68%)
Feb 26, 2024 1.780 1.860 1.770 1.850 234,814 +0.06(+3.06%)
Feb 23, 2024 1.960 1.960 1.750 1.795 391,738 -0.15(-7.71%)
Feb 22, 2024 1.970 2.050 1.920 1.945 419,246 +0.01(+0.26%)
Feb 21, 2024 2.260 2.290 1.890 1.940 679,702 -0.37(-16.02%)
Feb 20, 2024 2.460 2.540 2.290 2.310 501,186 -0.20(-7.97%)
Feb 16, 2024 2.590 2.625 2.310 2.510 724,598 -0.09(-3.28%)
Feb 15, 2024 2.520 2.600 2.300 2.595 822,454 +0.14(+5.70%)
Feb 14, 2024 2.230 2.560 2.220 2.455 1,108,627 +0.25(+11.59%)
Feb 13, 2024 1.900 2.250 1.780 2.200 922,494 +0.21(+10.55%)
Feb 12, 2024 1.900 2.090 1.892 1.990 609,783 +0.11(+5.85%)
Feb 09, 2024 1.770 1.915 1.730 1.880 451,299 +0.15(+8.67%)
Feb 08, 2024 1.720 1.745 1.665 1.730 256,157 +0.01(+0.58%)
Feb 07, 2024 1.790 1.800 1.720 1.720 176,945 -0.07(-3.91%)
Feb 06, 2024 1.700 1.860 1.700 1.790 207,710 +0.09(+5.29%)
Feb 05, 2024 1.740 1.784 1.685 1.700 134,048 -0.08(-4.49%)
Feb 02, 2024 1.690 1.790 1.690 1.780 261,605 +0.08(+4.71%)
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.