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
)
2.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2022
8.240
8.430
7.700
7.780
757,535
-0.49(-5.93%)
May 27, 2022
7.780
8.426
7.750
8.270
541,317
+0.73(+9.68%)
May 26, 2022
7.250
7.720
7.140
7.540
321,383
+0.19(+2.59%)
May 25, 2022
7.200
7.451
7.170
7.350
351,681
+0.11(+1.52%)
May 24, 2022
7.740
7.854
7.150
7.240
328,850
-0.73(-9.16%)
May 23, 2022
8.100
8.130
7.720
7.970
266,167
-0.14(-1.73%)
May 20, 2022
8.290
8.380
7.755
8.110
498,698
+0.22(+2.79%)
May 19, 2022
7.920
8.290
7.830
7.890
377,840
-0.12(-1.50%)
May 18, 2022
8.330
8.570
7.890
8.010
733,049
-0.56(-6.53%)
May 17, 2022
8.500
8.781
8.270
8.570
399,745
+0.39(+4.77%)
May 16, 2022
8.810
8.955
8.140
8.180
502,183
-0.81(-9.01%)
May 13, 2022
8.220
9.150
8.170
8.990
789,354
+1.05(+13.22%)
May 12, 2022
7.500
8.080
7.310
7.940
653,400
+0.20(+2.58%)
May 11, 2022
7.750
8.310
7.521
7.740
764,431
-0.14(-1.78%)
May 10, 2022
8.500
8.569
7.700
7.880
896,582
-0.45(-5.40%)
May 09, 2022
8.850
8.850
8.160
8.330
745,328
-0.73(-8.06%)
May 06, 2022
10.01
10.01
8.985
9.060
708,571
-0.98(-9.76%)
May 05, 2022
10.56
10.68
9.600
10.04
585,627
-0.82(-7.55%)
May 04, 2022
10.50
10.98
9.660
10.86
716,917
-0.02(-0.18%)
May 03, 2022
11.04
11.24
10.61
10.88
950,423
-0.16(-1.45%)
May 02, 2022
10.77
11.14
10.49
11.04
924,164
+0.21(+1.94%)
Apr 29, 2022
13.15
13.25
10.61
10.83
1,852,471
-3.00(-21.69%)
Apr 28, 2022
13.19
14.04
12.90
13.83
320,441
+0.76(+5.81%)
Apr 27, 2022
13.46
13.85
12.92
13.07
321,578
-0.38(-2.83%)
Apr 26, 2022
13.99
14.01
13.42
13.45
208,725
-0.75(-5.28%)
Apr 25, 2022
13.58
14.24
13.36
14.20
235,467
+0.58(+4.26%)
Apr 22, 2022
14.03
14.49
13.57
13.62
293,057
-0.43(-3.06%)
Apr 21, 2022
15.05
15.34
13.74
14.05
1,044,816
-0.58(-3.96%)
Apr 20, 2022
15.85
15.96
14.60
14.63
278,886
-1.08(-6.87%)
Apr 19, 2022
14.76
15.82
14.45
15.71
379,049
+1.01(+6.87%)
Apr 18, 2022
15.03
15.15
14.44
14.70
211,027
-0.45(-2.97%)
Apr 14, 2022
15.71
15.80
15.09
15.15
241,557
-0.57(-3.63%)
Apr 13, 2022
15.24
15.87
15.11
15.72
273,710
+0.46(+3.01%)
Apr 12, 2022
16.31
16.77
15.07
15.26
333,693
-0.70(-4.39%)
Apr 11, 2022
15.41
16.19
15.17
15.96
216,032
+0.30(+1.92%)
Apr 08, 2022
16.29
16.30
15.56
15.66
255,425
-0.71(-4.34%)
Apr 07, 2022
16.43
16.95
15.93
16.37
255,124
-0.16(-0.97%)
Apr 06, 2022
17.40
17.52
16.13
16.53
390,186
-1.30(-7.29%)
Apr 05, 2022
18.95
18.95
17.71
17.83
218,778
-1.20(-6.31%)
Apr 04, 2022
18.31
19.14
18.31
19.03
187,014
+0.78(+4.27%)
Apr 01, 2022
18.27
18.65
17.91
18.25
249,628
-0.03(-0.16%)
Mar 31, 2022
18.91
19.10
18.17
18.28
263,967
-0.57(-3.02%)
Mar 30, 2022
19.20
19.67
18.67
18.85
239,103
-0.92(-4.65%)
Mar 29, 2022
18.48
20.25
18.18
19.77
1,082,342
+1.61(+8.87%)
Mar 28, 2022
17.68
18.20
17.39
18.16
203,342
+0.66(+3.77%)
Mar 25, 2022
18.61
18.61
17.22
17.50
230,218
-1.06(-5.71%)
Mar 24, 2022
18.40
18.66
17.85
18.56
215,902
+0.25(+1.37%)
Mar 23, 2022
18.39
19.11
17.97
18.31
257,545
-0.36(-1.93%)
Mar 22, 2022
17.92
18.75
17.62
18.67
281,068
+0.80(+4.48%)
Mar 21, 2022
18.22
18.78
17.68
17.87
421,309
-0.60(-3.25%)
Mar 18, 2022
17.86
18.50
17.72
18.47
487,858
+0.50(+2.78%)
Mar 17, 2022
16.55
18.03
16.24
17.97
472,924
+1.35(+8.12%)
Mar 16, 2022
15.75
16.63
15.56
16.62
460,756
+1.44(+9.49%)
Mar 15, 2022
14.66
15.24
14.15
15.18
377,424
+0.57(+3.90%)
Mar 14, 2022
15.62
15.81
14.40
14.61
517,704
-1.02(-6.53%)
Mar 11, 2022
16.86
16.86
15.60
15.63
285,513
-0.81(-4.93%)
Mar 10, 2022
16.45
16.81
16.07
16.44
230,145
-0.39(-2.32%)
Mar 09, 2022
16.20
16.97
16.01
16.83
389,902
+1.23(+7.88%)
Mar 08, 2022
15.75
16.36
15.32
15.60
401,128
-0.22(-1.39%)
Mar 07, 2022
16.41
16.77
15.75
15.82
523,276
-0.33(-2.04%)
Mar 04, 2022
17.00
17.65
15.91
16.15
946,768
+0.06(+0.37%)
Mar 03, 2022
16.96
16.96
15.83
16.09
745,947
-0.65(-3.88%)
Mar 02, 2022
16.67
16.97
16.12
16.74
347,257
+0.19(+1.15%)
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
.