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

Veritone Inc (NQ: VERI )

2.640 -0.030 (-1.12%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
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%)
Oct 01, 2024 3.540 3.590 3.370 3.470 355,008 -0.12(-3.34%)
Sep 30, 2024 3.750 3.750 3.510 3.590 213,667 -0.16(-4.27%)
Sep 27, 2024 3.800 3.920 3.640 3.750 346,683 -0.02(-0.53%)
Sep 26, 2024 3.650 3.840 3.470 3.770 322,359 +0.15(+4.14%)
Sep 25, 2024 3.750 3.780 3.570 3.620 218,043 -0.13(-3.47%)
Sep 24, 2024 3.490 3.830 3.435 3.750 481,481 +0.34(+9.97%)
Sep 23, 2024 3.700 3.700 3.310 3.410 375,860 -0.27(-7.34%)
Sep 20, 2024 3.810 3.920 3.580 3.680 297,035 -0.18(-4.66%)
Sep 19, 2024 3.880 3.970 3.680 3.860 544,437 +0.24(+6.63%)
Sep 18, 2024 3.850 4.000 3.620 3.620 873,809 -0.22(-5.73%)
Sep 17, 2024 3.740 3.930 3.640 3.840 710,185 +0.17(+4.63%)
Sep 16, 2024 3.370 3.770 3.252 3.670 730,046 +0.26(+7.62%)
Sep 13, 2024 3.420 3.720 3.350 3.410 797,113 +0.04(+1.19%)
Sep 12, 2024 3.050 3.600 3.030 3.370 1,483,672 +0.36(+11.96%)
Sep 11, 2024 3.010 3.015 2.865 3.010 173,883 +0.01(+0.50%)
Sep 10, 2024 2.920 3.100 2.870 2.995 368,864 +0.10(+3.63%)
Sep 09, 2024 2.880 2.920 2.810 2.890 176,877 +0.02(+0.87%)
Sep 06, 2024 2.900 2.920 2.752 2.865 308,123 -0.03(-1.21%)
Sep 05, 2024 2.980 3.200 2.900 2.900 435,037 -0.05(-1.69%)
Sep 04, 2024 2.870 3.000 2.850 2.950 293,424 +0.00(+0.00%)
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.