Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.090	8.790	7.756	8.360	1,417,400	+0.38(+4.76%)
Jun 27, 2019	8.150	8.210	7.905	7.980	258,001	-0.06(-0.75%)
Jun 26, 2019	8.090	8.440	7.948	8.040	341,444	+0.13(+1.64%)
Jun 25, 2019	8.330	8.429	7.890	7.910	230,935	-0.43(-5.16%)
Jun 24, 2019	8.700	8.700	8.270	8.340	274,039	-0.32(-3.70%)
Jun 21, 2019	8.330	8.790	8.130	8.660	442,500	+0.32(+3.84%)
Jun 20, 2019	8.630	8.750	8.210	8.340	274,726	-0.12(-1.42%)
Jun 19, 2019	8.180	8.940	8.012	8.460	412,030	+0.23(+2.79%)
Jun 18, 2019	8.370	8.450	7.900	8.230	535,333	+0.10(+1.23%)
Jun 17, 2019	7.480	8.430	7.370	8.130	688,048	+0.64(+8.54%)
Jun 14, 2019	7.580	7.690	7.370	7.490	440,900	-0.19(-2.47%)
Jun 13, 2019	8.160	8.169	7.550	7.680	522,899	-0.47(-5.77%)
Jun 12, 2019	8.420	8.420	7.800	8.150	402,482	-0.42(-4.90%)
Jun 11, 2019	8.340	8.590	8.100	8.570	283,020	+0.30(+3.63%)
Jun 10, 2019	8.730	8.890	8.090	8.270	379,936	-0.33(-3.84%)
Jun 07, 2019	8.320	8.790	8.260	8.600	318,800	+0.28(+3.37%)
Jun 06, 2019	8.770	8.850	7.720	8.320	592,719	-0.46(-5.24%)
Jun 05, 2019	9.290	9.350	8.580	8.780	507,604	-0.48(-5.18%)
Jun 04, 2019	8.940	9.340	8.500	9.260	534,771	+0.45(+5.11%)
Jun 03, 2019	8.970	9.070	8.560	8.810	497,938	-0.03(-0.34%)
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%)

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.