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 (%)
May 31, 2019
9.640
9.700
8.700
8.840
915,400
-1.04(-10.53%)
May 30, 2019
8.700
9.980
8.610
9.880
908,957
+1.31(+15.29%)
May 29, 2019
8.470
8.680
8.200
8.570
439,673
-0.07(-0.81%)
May 28, 2019
8.740
8.830
8.300
8.640
359,589
-0.14(-1.59%)
May 24, 2019
9.040
9.090
8.610
8.780
315,000
+0.00(+0.00%)
May 23, 2019
9.300
9.310
8.560
8.780
649,283
-0.78(-8.16%)
May 22, 2019
8.630
9.680
8.630
9.560
1,270,659
+0.95(+11.03%)
May 21, 2019
8.150
8.720
7.815
8.610
557,263
+0.64(+8.03%)
May 20, 2019
8.130
8.230
7.600
7.970
491,068
-0.23(-2.80%)
May 17, 2019
7.990
8.800
7.941
8.200
593,000
+0.16(+1.99%)
May 16, 2019
8.300
9.160
7.900
8.040
991,757
-0.43(-5.08%)
May 15, 2019
7.060
8.640
7.030
8.470
1,384,392
+1.40(+19.80%)
May 14, 2019
6.950
7.290
6.800
7.070
356,273
+0.17(+2.46%)
May 13, 2019
6.900
7.040
6.640
6.900
420,558
-0.43(-5.87%)
May 10, 2019
7.180
7.550
6.948
7.330
759,600
+0.18(+2.52%)
May 09, 2019
6.350
7.300
6.150
7.150
1,070,262
+0.96(+15.51%)
May 08, 2019
6.090
6.260
5.930
6.190
221,304
+0.08(+1.31%)
May 07, 2019
6.380
6.410
5.810
6.110
268,069
-0.30(-4.68%)
May 06, 2019
6.100
6.430
5.910
6.410
186,116
+0.25(+4.06%)
May 03, 2019
5.970
6.360
5.970
6.160
293,700
+0.19(+3.18%)
May 02, 2019
6.070
6.180
5.890
5.970
210,565
-0.14(-2.29%)
May 01, 2019
6.170
6.170
5.920
6.110
124,332
-0.08(-1.29%)
Apr 30, 2019
6.200
6.251
5.974
6.190
148,290
-0.01(-0.16%)
Apr 29, 2019
6.270
6.366
6.050
6.200
122,104
-0.07(-1.12%)
Apr 26, 2019
5.910
6.300
5.900
6.270
185,100
+0.28(+4.67%)
Apr 25, 2019
6.500
6.510
5.900
5.990
402,989
-0.31(-4.92%)
Apr 24, 2019
5.700
6.370
5.660
6.300
441,484
+0.59(+10.33%)
Apr 23, 2019
5.700
5.800
5.500
5.710
320,980
+0.02(+0.35%)
Apr 22, 2019
5.900
5.900
5.650
5.690
229,449
-0.22(-3.72%)
Apr 18, 2019
5.980
6.100
5.810
5.910
199,400
-0.12(-1.99%)
Apr 17, 2019
6.500
6.538
5.910
6.030
461,343
-0.38(-5.93%)
Apr 16, 2019
6.270
6.410
6.170
6.410
175,505
+0.13(+2.07%)
Apr 15, 2019
6.220
6.320
6.010
6.280
232,354
+0.07(+1.13%)
Apr 12, 2019
6.700
6.807
6.150
6.210
383,400
-0.47(-7.04%)
Apr 11, 2019
6.960
6.960
6.590
6.680
243,377
-0.27(-3.88%)
Apr 10, 2019
6.530
6.990
6.470
6.950
306,933
+0.47(+7.25%)
Apr 09, 2019
6.680
6.680
6.410
6.480
241,803
-0.21(-3.14%)
Apr 08, 2019
7.000
7.200
6.590
6.690
527,656
-0.28(-4.02%)
Apr 05, 2019
6.900
7.148
6.510
6.970
763,500
+0.07(+1.01%)
Apr 04, 2019
6.680
6.940
6.300
6.900
953,644
+0.19(+2.83%)
Apr 03, 2019
5.900
6.980
5.810
6.710
1,676,805
+1.13(+20.25%)
Apr 02, 2019
5.630
5.800
5.450
5.580
242,229
-0.03(-0.53%)
Apr 01, 2019
5.290
5.680
5.250
5.610
377,460
+0.41(+7.88%)
Mar 29, 2019
5.320
5.370
5.150
5.200
143,000
-0.07(-1.33%)
Mar 28, 2019
5.240
5.370
5.170
5.270
285,024
+0.04(+0.76%)
Mar 27, 2019
5.360
5.760
4.900
5.230
975,759
-0.09(-1.78%)
Mar 26, 2019
5.800
5.920
5.320
5.325
433,803
-0.33(-5.92%)
Mar 25, 2019
6.280
6.280
5.650
5.660
596,350
-0.62(-9.87%)
Mar 22, 2019
6.580
6.650
6.170
6.280
539,900
-0.31(-4.70%)
Mar 21, 2019
6.500
6.670
6.363
6.590
594,425
+0.10(+1.54%)
Mar 20, 2019
6.550
6.670
6.240
6.490
487,268
+0.17(+2.69%)
Mar 19, 2019
6.500
6.565
6.310
6.320
238,855
-0.14(-2.17%)
Mar 18, 2019
6.300
6.640
6.180
6.460
587,292
+0.20(+3.19%)
Mar 15, 2019
6.340
6.440
6.100
6.260
582,500
-0.10(-1.57%)
Mar 14, 2019
6.340
6.490
6.250
6.360
341,773
+0.03(+0.47%)
Mar 13, 2019
6.490
6.630
6.280
6.330
482,644
-0.09(-1.40%)
Mar 12, 2019
6.650
6.771
6.117
6.420
519,834
-0.22(-3.31%)
Mar 11, 2019
6.000
6.750
5.950
6.640
856,444
+0.70(+11.78%)
Mar 08, 2019
6.200
6.380
5.770
5.940
536,600
-0.35(-5.56%)
Mar 07, 2019
6.540
6.573
6.200
6.290
415,527
-0.20(-3.08%)
Mar 06, 2019
7.190
7.190
6.320
6.490
703,242
-0.47(-6.75%)
Mar 05, 2019
7.080
7.080
6.560
6.960
621,196
-0.16(-2.25%)
Mar 04, 2019
7.020
7.610
6.759
7.120
1,718,523
+0.26(+3.79%)
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
.