Skip to main content

Veritone Inc (NQ: VERI )

3.050 -0.010 (-0.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.950 3.070 2.860 3.055 397,551 +0.15(+4.98%)
Jul 11, 2024 3.150 3.220 2.810 2.910 765,928 -0.24(-7.62%)
Jul 10, 2024 2.830 3.220 2.830 3.150 845,200 +0.35(+12.50%)
Jul 09, 2024 2.770 2.938 2.690 2.800 430,258 +0.02(+0.72%)
Jul 08, 2024 2.620 2.845 2.600 2.780 507,233 +0.21(+8.17%)
Jul 05, 2024 2.330 2.580 2.300 2.570 439,223 +0.22(+9.36%)
Jul 03, 2024 2.330 2.379 2.290 2.350 149,637 +0.02(+0.86%)
Jul 02, 2024 2.290 2.360 2.250 2.330 347,670 +0.06(+2.64%)
Jul 01, 2024 2.390 2.420 2.240 2.270 714,822 +0.01(+0.44%)
Jun 28, 2024 2.500 2.580 2.260 2.260 3,831,983 -0.22(-8.87%)
Jun 27, 2024 2.790 2.790 2.460 2.480 574,537 -0.23(-8.49%)
Jun 26, 2024 2.580 2.840 2.570 2.710 652,882 +0.13(+5.04%)
Jun 25, 2024 2.350 2.595 2.310 2.580 520,678 +0.21(+8.86%)
Jun 24, 2024 2.370 2.400 2.250 2.370 416,791 -0.03(-1.25%)
Jun 21, 2024 2.510 2.590 2.370 2.400 665,677 -0.10(-4.00%)
Jun 20, 2024 2.580 2.749 2.500 2.500 425,347 -0.01(-0.40%)
Jun 18, 2024 2.520 2.635 2.490 2.510 401,987 -0.04(-1.38%)
Jun 17, 2024 2.590 2.600 2.450 2.545 407,515 -0.04(-1.36%)
Jun 14, 2024 2.490 2.660 2.440 2.580 398,055 +0.12(+5.09%)
Jun 13, 2024 2.540 2.590 2.400 2.455 418,735 -0.23(-8.40%)
Jun 12, 2024 2.730 2.780 2.660 2.680 378,884 +0.05(+1.90%)
Jun 11, 2024 2.600 2.660 2.521 2.630 293,122 +0.00(+0.00%)
Jun 10, 2024 2.510 2.660 2.500 2.630 377,725 +0.13(+5.20%)
Jun 07, 2024 2.520 2.660 2.470 2.500 341,468 -0.03(-1.19%)
Jun 06, 2024 2.650 2.690 2.430 2.530 630,032 -0.15(-5.42%)
Jun 05, 2024 2.720 2.750 2.610 2.675 320,709 -0.04(-1.29%)
Jun 04, 2024 2.900 2.920 2.640 2.710 717,285 -0.23(-7.82%)
Jun 03, 2024 2.990 3.070 2.860 2.940 463,345 -0.01(-0.34%)
May 31, 2024 2.990 3.000 2.870 2.950 1,256,321 -0.02(-0.67%)
May 30, 2024 2.960 3.030 2.840 2.970 619,697 +0.05(+1.71%)
May 29, 2024 2.910 2.950 2.810 2.920 691,950 -0.06(-2.01%)
May 28, 2024 3.060 3.160 2.870 2.980 1,039,480 -0.09(-2.93%)
May 24, 2024 3.100 3.210 3.030 3.070 361,432 +0.00(+0.00%)
May 23, 2024 3.320 3.350 2.990 3.070 701,305 -0.21(-6.40%)
May 22, 2024 3.040 3.310 3.040 3.280 700,543 +0.21(+6.84%)
May 21, 2024 3.130 3.136 2.980 3.070 392,659 -0.06(-1.92%)
May 20, 2024 3.070 3.185 2.970 3.130 480,444 +0.07(+2.29%)
May 17, 2024 3.150 3.180 2.970 3.060 652,830 -0.06(-1.92%)
May 16, 2024 3.270 3.290 3.105 3.120 407,953 -0.11(-3.41%)
May 15, 2024 3.390 3.460 3.100 3.230 946,331 -0.07(-2.12%)
May 14, 2024 3.260 3.570 3.260 3.300 733,962 -0.05(-1.49%)
May 13, 2024 3.070 3.450 3.070 3.350 770,043 +0.20(+6.35%)
May 10, 2024 3.610 3.710 3.050 3.150 1,239,393 -0.46(-12.74%)
May 09, 2024 3.800 4.180 3.470 3.610 1,550,319 -0.12(-3.22%)
May 08, 2024 3.600 4.550 3.360 3.730 5,631,137 +0.40(+12.01%)
May 07, 2024 3.600 3.630 3.300 3.330 993,181 -0.16(-4.58%)
May 06, 2024 3.370 3.500 3.241 3.490 660,232 +0.13(+3.87%)
May 03, 2024 3.400 3.630 3.320 3.360 490,987 +0.08(+2.60%)
May 02, 2024 3.230 3.330 3.150 3.275 490,523 +0.05(+1.55%)
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.