Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	7.970	9.450	7.680	8.450	3,593,595	+0.63(+8.06%)
Jan 30, 2023	8.310	8.405	7.770	7.820	533,235	-0.57(-6.79%)
Jan 27, 2023	7.700	8.490	7.520	8.390	1,408,909	+0.65(+8.40%)
Jan 26, 2023	7.560	7.770	7.250	7.740	475,648	+0.30(+4.03%)
Jan 25, 2023	6.920	7.570	6.690	7.440	474,943	+0.48(+6.90%)
Jan 24, 2023	7.030	7.130	6.780	6.960	394,943	-0.08(-1.14%)
Jan 23, 2023	6.750	7.170	6.610	7.040	380,604	+0.39(+5.86%)
Jan 20, 2023	6.540	6.740	6.270	6.650	221,898	+0.27(+4.23%)
Jan 19, 2023	6.480	6.600	6.200	6.380	252,490	-0.23(-3.48%)
Jan 18, 2023	7.240	7.240	6.500	6.610	510,271	-0.57(-7.94%)
Jan 17, 2023	6.820	7.205	6.577	7.180	440,467	+0.36(+5.28%)
Jan 13, 2023	6.100	7.030	6.000	6.820	607,853	+0.60(+9.65%)
Jan 12, 2023	5.930	6.250	5.670	6.220	278,148	+0.28(+4.71%)
Jan 11, 2023	5.620	5.990	5.510	5.940	481,090	+0.37(+6.64%)
Jan 10, 2023	5.210	5.630	5.130	5.570	323,090	+0.38(+7.32%)
Jan 09, 2023	5.160	5.540	5.160	5.190	327,247	+0.06(+1.17%)
Jan 06, 2023	4.930	5.150	4.680	5.130	280,834	+0.28(+5.77%)
Jan 05, 2023	5.250	5.250	4.850	4.850	394,449	-0.48(-9.01%)
Jan 04, 2023	5.380	5.410	5.030	5.330	238,727	+0.10(+1.91%)
Jan 03, 2023	5.430	5.700	5.110	5.230	262,847	-0.07(-1.32%)
Dec 30, 2022	5.080	5.375	5.060	5.300	300,571	+0.17(+3.31%)
Dec 29, 2022	5.080	5.280	4.950	5.130	421,050	+0.06(+1.18%)
Dec 28, 2022	4.870	5.110	4.810	5.070	318,351	+0.22(+4.54%)
Dec 27, 2022	4.960	5.010	4.570	4.850	645,166	-0.18(-3.58%)
Dec 23, 2022	5.180	5.195	4.910	5.030	682,690	-0.20(-3.82%)
Dec 22, 2022	5.370	5.370	5.060	5.230	932,885	-0.27(-5.00%)
Dec 21, 2022	5.840	5.880	5.460	5.505	521,289	-0.38(-6.54%)
Dec 20, 2022	6.330	6.470	5.860	5.890	455,245	-0.48(-7.54%)
Dec 19, 2022	7.570	7.705	6.250	6.370	342,494	-1.28(-16.73%)
Dec 16, 2022	7.690	7.934	7.575	7.650	636,643	-0.18(-2.30%)
Dec 15, 2022	7.600	7.970	7.600	7.830	231,917	+0.05(+0.64%)
Dec 14, 2022	7.670	7.910	7.500	7.780	284,194	+0.11(+1.43%)
Dec 13, 2022	8.450	8.680	7.610	7.670	403,154	-0.46(-5.66%)
Dec 12, 2022	7.650	8.375	7.640	8.130	587,579	+0.48(+6.27%)
Dec 09, 2022	7.390	7.945	7.126	7.650	574,478	+0.09(+1.19%)
Dec 08, 2022	7.000	7.710	6.900	7.560	409,495	+0.60(+8.62%)
Dec 07, 2022	6.800	7.160	6.750	6.960	281,896	+0.14(+2.05%)
Dec 06, 2022	7.000	7.110	6.760	6.820	248,599	-0.21(-2.99%)
Dec 05, 2022	7.420	7.595	6.940	7.030	355,105	-0.46(-6.14%)
Dec 02, 2022	7.140	7.630	6.950	7.490	630,466	+0.21(+2.88%)
Dec 01, 2022	6.790	7.560	6.770	7.280	688,080	+0.54(+8.01%)
Nov 30, 2022	5.700	6.930	5.640	6.740	1,865,921	+1.14(+20.36%)
Nov 29, 2022	5.700	5.890	5.560	5.600	334,640	-0.13(-2.27%)
Nov 28, 2022	5.880	5.990	5.700	5.730	256,026	-0.17(-2.88%)
Nov 25, 2022	6.040	6.120	5.800	5.900	77,751	-0.14(-2.32%)
Nov 23, 2022	6.090	6.280	5.910	6.040	258,012	-0.05(-0.82%)
Nov 22, 2022	6.170	6.320	5.910	6.090	141,374	-0.06(-0.98%)
Nov 21, 2022	6.080	6.210	5.855	6.150	175,850	+0.05(+0.82%)
Nov 18, 2022	6.580	6.580	6.040	6.100	270,847	-0.28(-4.39%)
Nov 17, 2022	6.610	6.620	6.305	6.380	198,341	-0.43(-6.31%)
Nov 16, 2022	7.160	7.160	6.480	6.810	259,469	-0.46(-6.33%)
Nov 15, 2022	7.130	7.670	7.050	7.270	415,078	+0.22(+3.12%)
Nov 14, 2022	6.750	7.200	6.650	7.050	455,206	+0.14(+2.03%)
Nov 11, 2022	6.260	7.040	6.210	6.910	545,370	+0.64(+10.21%)
Nov 10, 2022	6.120	6.500	6.050	6.270	548,749	+0.89(+16.54%)
Nov 09, 2022	5.550	5.560	4.629	5.380	1,181,268	-0.59(-9.88%)
Nov 08, 2022	6.340	6.350	5.730	5.970	317,981	-0.28(-4.48%)
Nov 07, 2022	6.210	6.420	5.980	6.250	188,598	+0.05(+0.81%)
Nov 04, 2022	6.300	6.301	5.835	6.200	245,352	-0.03(-0.48%)
Nov 03, 2022	6.350	6.530	6.220	6.230	107,473	-0.12(-1.89%)
Nov 02, 2022	6.960	6.960	6.250	6.350	260,174	-0.70(-9.93%)

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.