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
)
2.545
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 29, 2017
40.66
49.50
38.55
45.45
2,823,571
+8.57(+23.24%)
Sep 28, 2017
41.90
49.69
36.00
36.88
2,223,751
-9.07(-19.74%)
Sep 27, 2017
74.92
45.24
45.95
5,285,008
-19.96(-30.28%)
Sep 26, 2017
61.45
66.00
59.50
65.91
1,487,630
+7.26(+12.38%)
Sep 25, 2017
56.00
62.60
53.50
58.65
1,982,671
+2.37(+4.21%)
Sep 22, 2017
51.44
60.00
48.72
56.28
1,907,792
+2.58(+4.80%)
Sep 21, 2017
46.25
56.35
46.14
53.70
1,774,753
+7.57(+16.41%)
Sep 20, 2017
43.07
50.50
37.50
46.13
1,737,529
-0.07(-0.15%)
Sep 19, 2017
35.92
49.20
35.23
46.20
2,140,840
+11.97(+34.97%)
Sep 18, 2017
30.00
34.60
29.82
34.23
512,351
+4.16(+13.83%)
Sep 15, 2017
28.59
31.90
28.15
30.07
698,957
+1.53(+5.36%)
Sep 14, 2017
25.20
31.43
23.11
28.54
694,403
+3.56(+14.25%)
Sep 13, 2017
27.40
27.40
23.00
24.98
727,815
-3.72(-12.96%)
Sep 12, 2017
24.50
29.01
24.05
28.70
686,928
+4.50(+18.60%)
Sep 11, 2017
20.69
24.86
20.68
24.20
384,988
+4.16(+20.76%)
Sep 08, 2017
17.50
20.88
17.50
20.04
323,134
+2.61(+14.97%)
Sep 07, 2017
17.18
17.65
16.77
17.43
119,688
+0.23(+1.34%)
Sep 06, 2017
17.44
17.44
16.50
17.20
120,553
+0.16(+0.94%)
Sep 05, 2017
16.71
17.72
16.07
17.04
275,572
+0.73(+4.48%)
Sep 01, 2017
15.53
16.59
15.53
16.31
146,675
+0.75(+4.82%)
Aug 31, 2017
16.90
17.19
14.94
15.56
295,752
-1.10(-6.60%)
Aug 30, 2017
15.00
16.79
14.51
16.66
516,751
+1.62(+10.77%)
Aug 29, 2017
13.11
15.55
12.83
15.04
289,532
+1.85(+14.03%)
Aug 28, 2017
14.27
14.27
12.71
13.19
183,735
-0.63(-4.56%)
Aug 25, 2017
14.95
15.40
13.57
13.82
387,907
-0.76(-5.21%)
Aug 24, 2017
13.50
14.80
12.08
14.58
525,247
+1.09(+8.08%)
Aug 23, 2017
11.00
13.52
11.00
13.49
541,323
+2.12(+18.65%)
Aug 22, 2017
11.70
11.86
10.36
11.37
287,998
-0.38(-3.23%)
Aug 21, 2017
8.450
11.75
8.200
11.75
1,042,402
+3.88(+49.30%)
Aug 18, 2017
8.050
8.130
7.760
7.870
70,031
-0.34(-4.14%)
Aug 17, 2017
8.150
8.320
8.100
8.210
36,628
-0.03(-0.36%)
Aug 16, 2017
8.440
8.640
8.010
8.240
53,945
-0.01(-0.12%)
Aug 15, 2017
9.140
9.179
7.830
8.250
153,936
+0.02(+0.24%)
Aug 14, 2017
8.380
8.980
8.100
8.230
132,914
-0.09(-1.08%)
Aug 11, 2017
8.160
8.770
8.070
8.320
116,775
+0.30(+3.74%)
Aug 10, 2017
8.590
8.700
7.800
8.020
102,731
-0.65(-7.50%)
Aug 09, 2017
9.050
9.300
8.630
8.670
160,823
-0.36(-3.99%)
Aug 08, 2017
9.500
9.874
9.030
9.030
79,607
-0.23(-2.48%)
Aug 07, 2017
9.290
9.520
9.108
9.260
49,588
+0.04(+0.43%)
Aug 04, 2017
9.150
9.410
9.130
9.220
38,668
+0.08(+0.88%)
Aug 03, 2017
9.190
9.310
9.010
9.140
27,398
+0.11(+1.22%)
Aug 02, 2017
9.040
9.457
9.020
9.030
42,509
-0.02(-0.22%)
Aug 01, 2017
9.490
9.570
9.010
9.050
116,977
-0.10(-1.09%)
Jul 31, 2017
9.000
9.770
8.960
9.150
71,936
+0.14(+1.55%)
Jul 28, 2017
9.350
9.400
8.900
9.010
89,633
-0.20(-2.17%)
Jul 27, 2017
9.510
9.520
9.140
9.210
69,712
-0.27(-2.85%)
Jul 26, 2017
9.520
9.961
9.460
9.480
28,514
-0.25(-2.57%)
Jul 25, 2017
10.17
10.39
9.520
9.730
57,063
-0.57(-5.53%)
Jul 24, 2017
10.10
10.33
10.02
10.30
16,114
+0.12(+1.18%)
Jul 21, 2017
10.20
10.31
10.02
10.18
19,854
-0.02(-0.20%)
Jul 20, 2017
10.60
10.70
9.960
10.20
29,510
-0.40(-3.77%)
Jul 19, 2017
10.20
10.98
10.20
10.60
60,945
+0.29(+2.81%)
Jul 18, 2017
9.650
10.60
9.300
10.31
86,822
+0.52(+5.31%)
Jul 17, 2017
10.02
10.61
8.900
9.790
146,190
-0.23(-2.30%)
Jul 14, 2017
10.25
10.66
9.950
10.02
53,799
-0.27(-2.62%)
Jul 13, 2017
10.72
11.13
10.20
10.29
94,535
-0.43(-4.01%)
Jul 12, 2017
10.60
10.74
10.00
10.72
185,427
+0.03(+0.28%)
Jul 11, 2017
11.70
11.95
10.35
10.69
129,821
-0.87(-7.53%)
Jul 10, 2017
11.47
11.88
11.31
11.56
45,368
+0.02(+0.17%)
Jul 07, 2017
11.60
12.54
11.48
11.54
57,130
-0.16(-1.37%)
Jul 06, 2017
12.44
12.86
11.60
11.70
35,398
-0.74(-5.95%)
Jul 05, 2017
11.91
12.50
11.72
12.44
29,007
+0.54(+4.54%)
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
.