Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Veritone Inc
(NQ:
VERI
)
2.500
-0.030 (-1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
5.440
5.890
5.330
5.830
1,921,563
+0.46(+8.57%)
Mar 30, 2023
5.430
5.530
5.280
5.370
382,941
+0.06(+1.13%)
Mar 29, 2023
5.400
5.420
5.120
5.310
407,360
+0.01(+0.19%)
Mar 28, 2023
5.370
5.430
5.210
5.300
396,431
-0.14(-2.57%)
Mar 27, 2023
5.360
5.590
5.170
5.440
578,133
+0.17(+3.23%)
Mar 24, 2023
5.130
5.310
5.090
5.270
376,385
+0.04(+0.76%)
Mar 23, 2023
5.180
5.411
5.137
5.230
437,493
+0.16(+3.05%)
Mar 22, 2023
5.330
5.490
5.070
5.075
612,333
-0.22(-4.15%)
Mar 21, 2023
4.990
5.360
4.990
5.295
622,702
+0.45(+9.18%)
Mar 20, 2023
5.040
5.060
4.780
4.850
571,493
-0.12(-2.41%)
Mar 17, 2023
5.000
5.230
4.920
4.970
1,552,155
-0.08(-1.58%)
Mar 16, 2023
5.120
5.260
4.980
5.050
607,444
-0.15(-2.88%)
Mar 15, 2023
5.000
5.220
4.850
5.200
657,844
+0.02(+0.39%)
Mar 14, 2023
5.410
5.480
5.050
5.180
677,024
-0.07(-1.33%)
Mar 13, 2023
5.330
5.510
5.130
5.250
661,355
-0.25(-4.63%)
Mar 10, 2023
5.770
5.840
5.420
5.505
863,898
-0.33(-5.74%)
Mar 09, 2023
6.360
6.445
5.790
5.840
940,768
-0.61(-9.39%)
Mar 08, 2023
6.830
6.990
6.400
6.445
614,217
-0.40(-5.91%)
Mar 07, 2023
7.560
7.930
6.725
6.850
1,015,610
-0.92(-11.84%)
Mar 06, 2023
7.410
8.040
7.395
7.770
982,892
+0.33(+4.44%)
Mar 03, 2023
6.690
7.940
6.550
7.440
1,911,142
+1.08(+16.98%)
Mar 02, 2023
6.260
6.590
6.170
6.360
825,577
-0.08(-1.24%)
Mar 01, 2023
7.030
7.040
6.375
6.440
565,897
-0.65(-9.17%)
Feb 28, 2023
7.050
7.320
6.950
7.090
740,301
+0.17(+2.46%)
Feb 27, 2023
7.250
7.310
6.870
6.920
472,613
-0.23(-3.22%)
Feb 24, 2023
7.220
7.330
6.990
7.150
382,881
-0.29(-3.90%)
Feb 23, 2023
7.990
8.040
7.410
7.440
470,793
-0.46(-5.82%)
Feb 22, 2023
7.760
8.020
7.650
7.900
482,215
+0.19(+2.46%)
Feb 21, 2023
8.110
8.400
7.620
7.710
893,386
-0.65(-7.78%)
Feb 17, 2023
9.000
9.030
8.330
8.360
737,184
-0.74(-8.13%)
Feb 16, 2023
9.570
10.04
8.970
9.100
886,090
-0.70(-7.14%)
Feb 15, 2023
9.600
9.920
9.450
9.800
666,918
+0.22(+2.30%)
Feb 14, 2023
8.880
9.860
8.650
9.580
1,243,135
+0.59(+6.56%)
Feb 13, 2023
8.440
9.080
8.080
8.990
683,529
+0.60(+7.15%)
Feb 10, 2023
8.380
8.678
7.880
8.390
725,313
-0.09(-1.06%)
Feb 09, 2023
9.700
9.800
8.350
8.480
1,510,760
-1.10(-11.48%)
Feb 08, 2023
9.430
10.39
9.410
9.580
1,523,423
+0.12(+1.27%)
Feb 07, 2023
9.870
9.870
8.770
9.460
1,436,676
-0.43(-4.35%)
Feb 06, 2023
8.890
10.99
8.670
9.890
4,596,376
+0.86(+9.52%)
Feb 03, 2023
9.300
9.890
8.865
9.030
1,903,564
-0.56(-5.84%)
Feb 02, 2023
10.10
10.58
9.340
9.590
1,483,455
-0.38(-3.81%)
Feb 01, 2023
8.520
10.12
8.380
9.970
1,887,853
+1.52(+17.99%)
Jan 31, 2023
7.970
9.450
7.680
8.450
3,593,595
+0.63(+8.06%)
Jan 30, 2023
8.310
8.405
7.770
7.820
533,235
-0.57(-6.79%)
Jan 27, 2023
7.700
8.490
7.520
8.390
1,408,909
+0.65(+8.40%)
Jan 26, 2023
7.560
7.770
7.250
7.740
475,648
+0.30(+4.03%)
Jan 25, 2023
6.920
7.570
6.690
7.440
474,943
+0.48(+6.90%)
Jan 24, 2023
7.030
7.130
6.780
6.960
394,943
-0.08(-1.14%)
Jan 23, 2023
6.750
7.170
6.610
7.040
380,604
+0.39(+5.86%)
Jan 20, 2023
6.540
6.740
6.270
6.650
221,898
+0.27(+4.23%)
Jan 19, 2023
6.480
6.600
6.200
6.380
252,490
-0.23(-3.48%)
Jan 18, 2023
7.240
7.240
6.500
6.610
510,271
-0.57(-7.94%)
Jan 17, 2023
6.820
7.205
6.577
7.180
440,467
+0.36(+5.28%)
Jan 13, 2023
6.100
7.030
6.000
6.820
607,853
+0.60(+9.65%)
Jan 12, 2023
5.930
6.250
5.670
6.220
278,148
+0.28(+4.71%)
Jan 11, 2023
5.620
5.990
5.510
5.940
481,090
+0.37(+6.64%)
Jan 10, 2023
5.210
5.630
5.130
5.570
323,090
+0.38(+7.32%)
Jan 09, 2023
5.160
5.540
5.160
5.190
327,247
+0.06(+1.17%)
Jan 06, 2023
4.930
5.150
4.680
5.130
280,834
+0.28(+5.77%)
Jan 05, 2023
5.250
5.250
4.850
4.850
394,449
-0.48(-9.01%)
Jan 04, 2023
5.380
5.410
5.030
5.330
238,727
+0.10(+1.91%)
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
.