Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	19.86	20.90	19.52	20.87	349,793	+0.84(+4.19%)
Aug 30, 2021	20.44	20.49	19.29	20.03	277,153	-0.15(-0.74%)
Aug 27, 2021	19.09	20.18	19.09	20.18	189,765	+1.24(+6.55%)
Aug 26, 2021	19.25	19.96	18.87	18.94	178,071	-0.48(-2.47%)
Aug 25, 2021	19.35	19.78	19.11	19.42	160,309	+0.06(+0.31%)
Aug 24, 2021	18.80	19.50	18.79	19.36	196,601	+0.58(+3.09%)
Aug 23, 2021	18.02	18.99	17.91	18.78	235,471	+1.05(+5.92%)
Aug 20, 2021	17.34	17.97	17.34	17.73	218,100	+0.22(+1.26%)
Aug 19, 2021	18.32	18.42	17.31	17.51	305,752	-1.15(-6.16%)
Aug 18, 2021	18.65	19.14	18.20	18.66	189,878	+0.09(+0.48%)
Aug 17, 2021	18.77	19.06	18.37	18.57	301,571	-0.49(-2.57%)
Aug 16, 2021	19.88	19.88	18.66	19.06	374,301	-1.08(-5.36%)
Aug 13, 2021	21.73	21.75	20.06	20.14	286,925	-1.52(-7.02%)
Aug 12, 2021	21.22	21.71	20.94	21.66	162,438	+0.17(+0.79%)
Aug 11, 2021	22.45	22.47	21.11	21.49	153,732	-0.66(-2.98%)
Aug 10, 2021	22.00	22.24	21.32	22.15	280,651	+0.15(+0.68%)
Aug 09, 2021	22.02	22.38	21.63	22.00	187,591	+0.02(+0.09%)
Aug 06, 2021	22.64	22.66	21.65	21.98	366,619	-0.60(-2.66%)
Aug 05, 2021	20.85	22.66	20.65	22.58	499,078	+1.81(+8.71%)
Aug 04, 2021	20.10	21.56	20.10	20.77	506,078	+0.39(+1.91%)
Aug 03, 2021	21.25	21.57	19.70	20.38	329,076	-0.73(-3.46%)
Aug 02, 2021	20.42	21.50	20.07	21.11	476,018	+0.43(+2.08%)
Jul 30, 2021	20.65	21.23	20.60	20.68	448,498	-0.35(-1.66%)
Jul 29, 2021	21.97	22.26	20.87	21.03	320,696	-1.05(-4.76%)
Jul 28, 2021	21.50	22.51	21.16	22.08	476,726	+0.83(+3.91%)
Jul 27, 2021	21.03	21.35	19.77	21.25	928,841	-0.01(-0.05%)
Jul 26, 2021	21.87	21.87	20.62	21.26	491,508	+0.11(+0.52%)
Jul 23, 2021	20.54	21.26	20.08	21.15	783,071	+0.94(+4.65%)
Jul 22, 2021	21.45	21.49	19.23	20.21	983,773	+1.51(+8.07%)
Jul 21, 2021	17.93	18.75	17.65	18.70	233,632	+0.78(+4.35%)
Jul 20, 2021	17.40	18.20	16.88	17.92	271,209	+0.52(+2.99%)
Jul 19, 2021	16.60	17.59	16.45	17.40	280,051	+0.34(+1.99%)
Jul 16, 2021	17.63	17.73	16.95	17.06	277,813	-0.30(-1.73%)
Jul 15, 2021	17.10	17.55	16.77	17.36	306,052	+0.11(+0.64%)
Jul 14, 2021	18.04	18.05	17.13	17.25	217,374	-0.71(-3.95%)
Jul 13, 2021	18.21	18.31	17.72	17.96	268,493	-0.31(-1.70%)
Jul 12, 2021	18.38	18.47	17.45	18.27	283,210	-0.05(-0.27%)
Jul 09, 2021	18.00	18.34	17.70	18.32	222,630	+0.49(+2.75%)
Jul 08, 2021	17.35	18.16	17.10	17.83	445,921	-0.23(-1.27%)
Jul 07, 2021	19.25	19.27	17.96	18.06	306,136	-1.22(-6.33%)
Jul 06, 2021	19.00	19.72	18.94	19.28	294,667	+0.36(+1.90%)
Jul 02, 2021	20.26	20.63	18.92	18.92	352,129	-1.27(-6.29%)
Jul 01, 2021	19.73	20.59	19.60	20.19	394,779	+0.48(+2.44%)
Jun 30, 2021	20.57	20.57	19.61	19.71	467,402	-0.91(-4.41%)
Jun 29, 2021	21.18	21.43	20.42	20.62	282,256	-0.49(-2.32%)
Jun 28, 2021	20.85	21.45	20.29	21.11	389,266	+0.30(+1.44%)
Jun 25, 2021	21.00	21.24	20.51	20.81	420,578	-0.17(-0.81%)
Jun 24, 2021	21.81	22.00	20.72	20.98	455,522	-0.68(-3.14%)
Jun 23, 2021	21.65	22.10	21.17	21.66	547,654	+0.13(+0.60%)
Jun 22, 2021	20.70	21.65	20.40	21.53	449,078	+1.00(+4.87%)
Jun 21, 2021	22.82	22.82	20.19	20.53	807,573	-2.40(-10.47%)
Jun 18, 2021	22.37	23.41	22.24	22.93	1,261,316	+0.18(+0.79%)
Jun 17, 2021	21.61	23.30	21.61	22.75	624,952	+0.80(+3.64%)
Jun 16, 2021	21.19	21.95	20.68	21.95	646,131	+0.61(+2.86%)
Jun 15, 2021	21.94	22.00	21.00	21.34	338,705	-0.56(-2.56%)
Jun 14, 2021	21.70	22.48	21.38	21.90	397,516	+0.23(+1.06%)
Jun 11, 2021	21.10	21.75	20.86	21.67	463,263	+0.81(+3.88%)
Jun 10, 2021	20.79	21.08	20.31	20.86	318,712	+0.05(+0.24%)
Jun 09, 2021	21.60	21.64	20.61	20.81	473,795	-0.29(-1.37%)
Jun 08, 2021	20.56	21.44	20.36	21.10	601,664	+0.87(+4.30%)
Jun 07, 2021	18.25	20.46	18.06	20.23	684,832	+2.23(+12.39%)
Jun 04, 2021	18.52	18.88	17.90	18.00	463,422	-0.13(-0.72%)
Jun 03, 2021	19.14	19.34	18.04	18.13	497,644	-1.38(-7.07%)
Jun 02, 2021	18.72	19.58	18.38	19.51	393,152	+0.79(+4.22%)

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.