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 08, 2023
3.860
4.030
3.790
3.980
476,235
+0.15(+4.05%)
May 05, 2023
3.720
3.895
3.690
3.825
516,544
+0.12(+3.38%)
May 04, 2023
3.880
3.970
3.575
3.700
863,493
-0.21(-5.37%)
May 03, 2023
4.000
4.130
3.635
3.910
1,388,574
-0.35(-8.22%)
May 02, 2023
4.470
4.500
4.110
4.260
880,595
-0.28(-6.17%)
May 01, 2023
4.760
4.815
4.410
4.540
829,944
-0.22(-4.62%)
Apr 28, 2023
4.880
4.880
4.640
4.760
549,188
-0.06(-1.24%)
Apr 27, 2023
4.780
4.920
4.686
4.820
309,559
+0.09(+1.90%)
Apr 26, 2023
4.810
4.910
4.525
4.730
645,933
-0.03(-0.63%)
Apr 25, 2023
5.020
5.068
4.750
4.760
757,677
-0.39(-7.57%)
Apr 24, 2023
5.020
5.190
4.905
5.150
669,458
+0.09(+1.78%)
Apr 21, 2023
4.980
5.270
4.880
5.060
955,344
+0.12(+2.43%)
Apr 20, 2023
5.060
5.110
4.580
4.940
2,138,169
-0.60(-10.83%)
Apr 19, 2023
5.480
5.625
5.330
5.540
379,816
+0.01(+0.18%)
Apr 18, 2023
5.870
5.950
5.510
5.530
389,102
-0.25(-4.33%)
Apr 17, 2023
5.460
5.861
5.450
5.780
399,873
+0.33(+6.06%)
Apr 14, 2023
5.390
5.530
5.295
5.450
364,555
+0.03(+0.55%)
Apr 13, 2023
5.030
5.518
5.030
5.420
799,979
+0.48(+9.72%)
Apr 12, 2023
5.380
5.380
4.930
4.940
336,501
-0.27(-5.27%)
Apr 11, 2023
5.150
5.390
5.090
5.215
382,353
+0.12(+2.25%)
Apr 10, 2023
5.030
5.160
4.900
5.100
361,254
-0.06(-1.16%)
Apr 06, 2023
4.980
5.235
4.770
5.160
712,180
+0.25(+5.20%)
Apr 05, 2023
5.160
5.180
4.900
4.905
497,228
-0.31(-6.03%)
Apr 04, 2023
5.880
5.880
5.110
5.220
931,837
-0.68(-11.53%)
Apr 03, 2023
5.920
6.030
5.550
5.900
1,148,031
+0.07(+1.20%)
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%)
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
.