Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritone, Inc. - Common Stock (NQ: VERI )

3.450 -0.280 (-7.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.770 3.780 3.340 3.450 1,090,382 -0.28(-7.63%)
Feb 13, 2025 3.420 3.790 3.390 3.735 1,106,979 +0.36(+10.83%)
Feb 12, 2025 3.200 3.460 3.180 3.370 474,543 +0.08(+2.43%)
Feb 11, 2025 3.320 3.469 3.250 3.290 579,819 -0.20(-5.73%)
Feb 10, 2025 3.580 3.680 3.430 3.490 802,022 -0.01(-0.29%)
Feb 07, 2025 3.230 3.575 3.140 3.500 1,021,582 +0.27(+8.36%)
Feb 06, 2025 3.320 3.430 3.200 3.230 505,149 -0.16(-4.72%)
Feb 05, 2025 3.440 3.450 3.280 3.390 595,699 -0.06(-1.74%)
Feb 04, 2025 3.210 3.550 3.210 3.450 733,819 +0.17(+5.18%)
Feb 03, 2025 2.910 3.365 2.900 3.280 1,064,811 +0.23(+7.54%)
Jan 31, 2025 3.140 3.228 3.001 3.050 550,987 -0.04(-1.29%)
Jan 30, 2025 3.000 3.200 2.980 3.090 798,549 +0.12(+4.04%)
Jan 29, 2025 2.910 2.980 2.800 2.970 444,784 +0.11(+3.85%)
Jan 28, 2025 2.850 2.910 2.730 2.860 288,779 +0.03(+1.06%)
Jan 27, 2025 2.880 2.990 2.730 2.830 703,617 -0.15(-5.03%)
Jan 24, 2025 3.050 3.235 2.970 2.980 796,062 -0.17(-5.40%)
Jan 23, 2025 3.150 3.199 2.980 3.150 972,419 -0.03(-0.94%)
Jan 22, 2025 3.070 3.270 3.026 3.180 1,532,429 +0.20(+6.53%)
Jan 21, 2025 2.820 3.150 2.730 2.985 1,089,202 +0.27(+10.15%)
Jan 17, 2025 2.760 2.820 2.680 2.710 508,059 +0.01(+0.37%)
Jan 16, 2025 2.870 2.900 2.670 2.700 809,139 -0.16(-5.59%)
Jan 15, 2025 2.780 2.970 2.780 2.860 944,388 +0.10(+3.62%)
Jan 14, 2025 2.850 2.985 2.755 2.760 559,009 -0.01(-0.36%)
Jan 13, 2025 2.830 2.880 2.650 2.770 835,889 -0.19(-6.42%)
Jan 10, 2025 2.930 3.070 2.855 2.960 543,437 +0.03(+1.02%)
Jan 08, 2025 3.200 3.270 2.920 2.930 980,100 -0.44(-13.06%)
Jan 07, 2025 3.640 3.780 3.335 3.370 1,109,433 -0.23(-6.39%)
Jan 06, 2025 3.590 3.840 3.481 3.600 1,656,777 +0.07(+1.98%)
Jan 03, 2025 3.260 3.560 3.020 3.530 1,452,961 +0.33(+10.31%)
Jan 02, 2025 3.010 3.420 2.630 3.200 2,328,986 -0.08(-2.44%)
Dec 31, 2024 3.280 0 -0.64(-16.33%)
Dec 30, 2024 3.550 4.100 3.240 3.920 2,608,948 +0.39(+11.05%)
Dec 27, 2024 3.700 3.730 3.180 3.530 2,940,505 +0.17(+5.06%)
Dec 26, 2024 2.670 3.430 2.539 3.360 5,742,898 +0.83(+32.81%)
Dec 24, 2024 2.330 2.550 2.315 2.530 761,414 +0.22(+9.52%)
Dec 23, 2024 2.350 2.350 2.210 2.310 460,572 +0.01(+0.43%)
Dec 20, 2024 2.160 2.350 2.141 2.300 601,006 +0.10(+4.78%)
Dec 19, 2024 2.200 2.290 2.150 2.195 747,673 +0.00(+0.23%)
Dec 18, 2024 2.380 2.460 2.130 2.190 1,622,370 -0.18(-7.59%)
Dec 17, 2024 2.450 2.520 2.350 2.370 822,174 -0.09(-3.66%)
Dec 16, 2024 2.650 2.650 2.320 2.460 1,541,159 -0.13(-5.02%)
Dec 13, 2024 2.440 2.670 2.370 2.590 1,423,524 +0.16(+6.58%)
Dec 12, 2024 2.450 2.550 2.380 2.430 851,841 -0.09(-3.57%)
Dec 11, 2024 2.620 2.650 2.420 2.520 1,217,767 -0.10(-3.82%)
Dec 10, 2024 2.630 2.689 2.600 2.620 732,958 -0.03(-1.13%)
Dec 09, 2024 2.790 2.870 2.624 2.650 1,661,336 +0.02(+0.76%)
Dec 06, 2024 2.650 2.800 2.600 2.630 1,396,894 +0.04(+1.54%)
Dec 05, 2024 2.660 2.730 2.580 2.590 742,968 -0.04(-1.52%)
Dec 04, 2024 2.590 2.670 2.530 2.630 406,975 +0.06(+2.33%)
Dec 03, 2024 2.670 2.670 2.485 2.570 496,577 -0.08(-3.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.