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
)
3.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2024
5.510
5.180
5.180
5.260
4,122,370
-0.50(-8.68%)
Mar 27, 2024
6.010
6.990
5.580
5.760
5,727,914
-0.40(-6.49%)
Mar 26, 2024
5.100
6.380
4.712
6.160
9,392,804
+1.15(+22.95%)
Mar 25, 2024
4.870
5.480
4.320
5.010
4,534,855
+0.14(+2.87%)
Mar 22, 2024
3.680
5.180
3.680
4.870
8,413,578
+1.20(+32.70%)
Mar 21, 2024
4.000
4.060
3.510
3.670
2,370,146
-0.29(-7.32%)
Mar 20, 2024
3.910
4.470
3.660
3.960
4,726,981
+0.04(+1.15%)
Mar 19, 2024
3.150
4.250
3.110
3.915
5,801,753
+0.46(+13.48%)
Mar 18, 2024
4.260
4.300
2.820
3.450
8,328,888
-0.43(-11.08%)
Mar 15, 2024
2.740
3.900
2.730
3.880
13,716,763
+1.15(+42.12%)
Mar 14, 2024
2.240
3.090
2.210
2.730
22,687,896
+0.56(+25.81%)
Mar 13, 2024
1.790
3.069
1.743
2.170
23,220,398
+0.46(+26.90%)
Mar 12, 2024
1.860
1.930
1.655
1.710
901,050
-0.14(-7.32%)
Mar 11, 2024
2.300
2.360
1.840
1.845
691,103
-0.40(-17.63%)
Mar 08, 2024
2.230
2.325
2.121
2.240
451,644
+0.05(+2.28%)
Mar 07, 2024
2.180
2.230
2.110
2.190
257,951
+0.09(+4.29%)
Mar 06, 2024
2.000
2.145
2.000
2.100
339,583
+0.13(+6.60%)
Mar 05, 2024
2.290
2.300
1.890
1.970
582,027
-0.33(-14.35%)
Mar 04, 2024
2.300
2.435
2.230
2.300
424,800
+0.05(+2.22%)
Mar 01, 2024
2.290
2.330
2.110
2.250
436,951
-0.04(-1.75%)
Feb 29, 2024
2.120
2.295
2.090
2.290
464,916
+0.25(+11.98%)
Feb 28, 2024
2.140
2.230
2.020
2.045
437,896
-0.10(-4.44%)
Feb 27, 2024
1.910
2.200
1.850
2.140
657,558
+0.29(+15.68%)
Feb 26, 2024
1.780
1.860
1.770
1.850
234,814
+0.06(+3.06%)
Feb 23, 2024
1.960
1.960
1.750
1.795
391,738
-0.15(-7.71%)
Feb 22, 2024
1.970
2.050
1.920
1.945
419,246
+0.01(+0.26%)
Feb 21, 2024
2.260
2.290
1.890
1.940
679,702
-0.37(-16.02%)
Feb 20, 2024
2.460
2.540
2.290
2.310
501,186
-0.20(-7.97%)
Feb 16, 2024
2.590
2.625
2.310
2.510
724,598
-0.09(-3.28%)
Feb 15, 2024
2.520
2.600
2.300
2.595
822,454
+0.14(+5.70%)
Feb 14, 2024
2.230
2.560
2.220
2.455
1,108,627
+0.25(+11.59%)
Feb 13, 2024
1.900
2.250
1.780
2.200
922,494
+0.21(+10.55%)
Feb 12, 2024
1.900
2.090
1.892
1.990
609,783
+0.11(+5.85%)
Feb 09, 2024
1.770
1.915
1.730
1.880
451,299
+0.15(+8.67%)
Feb 08, 2024
1.720
1.745
1.665
1.730
256,157
+0.01(+0.58%)
Feb 07, 2024
1.790
1.800
1.720
1.720
176,945
-0.07(-3.91%)
Feb 06, 2024
1.700
1.860
1.700
1.790
207,710
+0.09(+5.29%)
Feb 05, 2024
1.740
1.784
1.685
1.700
134,048
-0.08(-4.49%)
Feb 02, 2024
1.690
1.790
1.690
1.780
261,605
+0.08(+4.71%)
Feb 01, 2024
1.740
1.840
1.690
1.700
323,658
+0.05(+3.03%)
Jan 31, 2024
1.760
1.765
1.650
1.650
212,288
-0.12(-6.78%)
Jan 30, 2024
1.790
1.790
1.665
1.770
257,966
-0.02(-1.39%)
Jan 29, 2024
1.730
1.800
1.665
1.795
141,981
+0.09(+5.59%)
Jan 26, 2024
1.800
1.800
1.690
1.700
232,105
-0.09(-5.29%)
Jan 25, 2024
1.800
1.880
1.765
1.795
237,426
-0.02(-1.10%)
Jan 24, 2024
1.950
1.990
1.790
1.815
353,041
-0.06(-2.94%)
Jan 23, 2024
1.810
1.940
1.810
1.870
322,483
+0.02(+1.08%)
Jan 22, 2024
1.700
1.850
1.690
1.850
339,056
+0.16(+9.47%)
Jan 19, 2024
1.640
1.692
1.560
1.690
269,160
+0.04(+2.42%)
Jan 18, 2024
1.720
1.720
1.600
1.650
374,008
-0.05(-2.65%)
Jan 17, 2024
1.670
1.730
1.625
1.695
158,456
+0.02(+0.89%)
Jan 16, 2024
1.730
1.760
1.600
1.680
294,700
-0.11(-6.41%)
Jan 12, 2024
1.690
1.830
1.590
1.795
687,970
+0.15(+8.79%)
Jan 11, 2024
1.700
1.740
1.550
1.650
403,888
-0.07(-4.07%)
Jan 10, 2024
1.530
1.870
1.500
1.720
657,373
+0.23(+15.82%)
Jan 09, 2024
1.630
1.650
1.480
1.485
363,603
-0.16(-10.00%)
Jan 08, 2024
1.660
1.660
1.600
1.650
302,714
-0.01(-0.60%)
Jan 05, 2024
1.750
1.809
1.650
1.660
279,570
-0.07(-4.05%)
Jan 04, 2024
1.720
1.787
1.710
1.730
239,723
+0.02(+1.17%)
Jan 03, 2024
1.760
1.810
1.710
1.710
317,253
-0.11(-6.04%)
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
.