Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.66	49.50	38.55	45.45	2,823,571	+8.57(+23.24%)
Sep 28, 2017	41.90	49.69	36.00	36.88	2,223,751	-9.07(-19.74%)
Sep 27, 2017		74.92	45.24	45.95	5,285,008	-19.96(-30.28%)
Sep 26, 2017	61.45	66.00	59.50	65.91	1,487,630	+7.26(+12.38%)
Sep 25, 2017	56.00	62.60	53.50	58.65	1,982,671	+2.37(+4.21%)
Sep 22, 2017	51.44	60.00	48.72	56.28	1,907,792	+2.58(+4.80%)
Sep 21, 2017	46.25	56.35	46.14	53.70	1,774,753	+7.57(+16.41%)
Sep 20, 2017	43.07	50.50	37.50	46.13	1,737,529	-0.07(-0.15%)
Sep 19, 2017	35.92	49.20	35.23	46.20	2,140,840	+11.97(+34.97%)
Sep 18, 2017	30.00	34.60	29.82	34.23	512,351	+4.16(+13.83%)
Sep 15, 2017	28.59	31.90	28.15	30.07	698,957	+1.53(+5.36%)
Sep 14, 2017	25.20	31.43	23.11	28.54	694,403	+3.56(+14.25%)
Sep 13, 2017	27.40	27.40	23.00	24.98	727,815	-3.72(-12.96%)
Sep 12, 2017	24.50	29.01	24.05	28.70	686,928	+4.50(+18.60%)
Sep 11, 2017	20.69	24.86	20.68	24.20	384,988	+4.16(+20.76%)
Sep 08, 2017	17.50	20.88	17.50	20.04	323,134	+2.61(+14.97%)
Sep 07, 2017	17.18	17.65	16.77	17.43	119,688	+0.23(+1.34%)
Sep 06, 2017	17.44	17.44	16.50	17.20	120,553	+0.16(+0.94%)
Sep 05, 2017	16.71	17.72	16.07	17.04	275,572	+0.73(+4.48%)
Sep 01, 2017	15.53	16.59	15.53	16.31	146,675	+0.75(+4.82%)
Aug 31, 2017	16.90	17.19	14.94	15.56	295,752	-1.10(-6.60%)
Aug 30, 2017	15.00	16.79	14.51	16.66	516,751	+1.62(+10.77%)
Aug 29, 2017	13.11	15.55	12.83	15.04	289,532	+1.85(+14.03%)
Aug 28, 2017	14.27	14.27	12.71	13.19	183,735	-0.63(-4.56%)
Aug 25, 2017	14.95	15.40	13.57	13.82	387,907	-0.76(-5.21%)
Aug 24, 2017	13.50	14.80	12.08	14.58	525,247	+1.09(+8.08%)
Aug 23, 2017	11.00	13.52	11.00	13.49	541,323	+2.12(+18.65%)
Aug 22, 2017	11.70	11.86	10.36	11.37	287,998	-0.38(-3.23%)
Aug 21, 2017	8.450	11.75	8.200	11.75	1,042,402	+3.88(+49.30%)
Aug 18, 2017	8.050	8.130	7.760	7.870	70,031	-0.34(-4.14%)
Aug 17, 2017	8.150	8.320	8.100	8.210	36,628	-0.03(-0.36%)
Aug 16, 2017	8.440	8.640	8.010	8.240	53,945	-0.01(-0.12%)
Aug 15, 2017	9.140	9.179	7.830	8.250	153,936	+0.02(+0.24%)
Aug 14, 2017	8.380	8.980	8.100	8.230	132,914	-0.09(-1.08%)
Aug 11, 2017	8.160	8.770	8.070	8.320	116,775	+0.30(+3.74%)
Aug 10, 2017	8.590	8.700	7.800	8.020	102,731	-0.65(-7.50%)
Aug 09, 2017	9.050	9.300	8.630	8.670	160,823	-0.36(-3.99%)
Aug 08, 2017	9.500	9.874	9.030	9.030	79,607	-0.23(-2.48%)
Aug 07, 2017	9.290	9.520	9.108	9.260	49,588	+0.04(+0.43%)
Aug 04, 2017	9.150	9.410	9.130	9.220	38,668	+0.08(+0.88%)
Aug 03, 2017	9.190	9.310	9.010	9.140	27,398	+0.11(+1.22%)
Aug 02, 2017	9.040	9.457	9.020	9.030	42,509	-0.02(-0.22%)
Aug 01, 2017	9.490	9.570	9.010	9.050	116,977	-0.10(-1.09%)
Jul 31, 2017	9.000	9.770	8.960	9.150	71,936	+0.14(+1.55%)
Jul 28, 2017	9.350	9.400	8.900	9.010	89,633	-0.20(-2.17%)
Jul 27, 2017	9.510	9.520	9.140	9.210	69,712	-0.27(-2.85%)
Jul 26, 2017	9.520	9.961	9.460	9.480	28,514	-0.25(-2.57%)
Jul 25, 2017	10.17	10.39	9.520	9.730	57,063	-0.57(-5.53%)
Jul 24, 2017	10.10	10.33	10.02	10.30	16,114	+0.12(+1.18%)
Jul 21, 2017	10.20	10.31	10.02	10.18	19,854	-0.02(-0.20%)
Jul 20, 2017	10.60	10.70	9.960	10.20	29,510	-0.40(-3.77%)
Jul 19, 2017	10.20	10.98	10.20	10.60	60,945	+0.29(+2.81%)
Jul 18, 2017	9.650	10.60	9.300	10.31	86,822	+0.52(+5.31%)
Jul 17, 2017	10.02	10.61	8.900	9.790	146,190	-0.23(-2.30%)
Jul 14, 2017	10.25	10.66	9.950	10.02	53,799	-0.27(-2.62%)
Jul 13, 2017	10.72	11.13	10.20	10.29	94,535	-0.43(-4.01%)
Jul 12, 2017	10.60	10.74	10.00	10.72	185,427	+0.03(+0.28%)
Jul 11, 2017	11.70	11.95	10.35	10.69	129,821	-0.87(-7.53%)
Jul 10, 2017	11.47	11.88	11.31	11.56	45,368	+0.02(+0.17%)
Jul 07, 2017	11.60	12.54	11.48	11.54	57,130	-0.16(-1.37%)
Jul 06, 2017	12.44	12.86	11.60	11.70	35,398	-0.74(-5.95%)
Jul 05, 2017	11.91	12.50	11.72	12.44	29,007	+0.54(+4.54%)
Jul 03, 2017	11.98	11.98	11.63	11.90	7,251	+0.19(+1.62%)
Jun 30, 2017	11.90	12.07	11.62	11.71	67,682	-0.19(-1.60%)
Jun 29, 2017	12.29	12.76	11.56	11.90	107,829	-0.38(-3.09%)
Jun 28, 2017	12.70	13.59	12.10	12.28	177,703	-0.41(-3.23%)
Jun 27, 2017	13.08	13.27	12.53	12.69	95,505	-0.48(-3.64%)
Jun 26, 2017	13.53	13.65	13.10	13.17	90,902	-0.26(-1.94%)
Jun 23, 2017	12.77	13.78	12.57	13.43	301,862	+0.77(+6.08%)
Jun 22, 2017	13.60	13.60	12.51	12.66	89,818	-1.03(-7.52%)
Jun 21, 2017	13.00	13.80	12.55	13.69	188,885	+0.79(+6.12%)
Jun 20, 2017	12.55	12.98	12.15	12.90	95,117	+0.72(+5.91%)
Jun 19, 2017	12.42	12.79	12.13	12.18	79,558	+0.10(+0.83%)
Jun 16, 2017	12.69	12.86	12.08	12.08	110,641	-0.23(-1.87%)
Jun 15, 2017	12.35	13.15	12.15	12.31	45,398	-0.10(-0.81%)
Jun 14, 2017	12.93	13.53	12.15	12.41	61,188	-0.49(-3.80%)
Jun 13, 2017	12.45	13.25	12.27	12.90	63,420	+0.59(+4.79%)
Jun 12, 2017	12.77	12.97	12.10	12.31	69,441	-0.34(-2.69%)
Jun 09, 2017	13.29	13.60	12.58	12.65	71,577	-0.80(-5.95%)
Jun 08, 2017	13.60	13.80	13.01	13.45	59,221	-0.29(-2.11%)
Jun 07, 2017	13.41	13.99	13.17	13.74	47,690	+0.57(+4.33%)
Jun 06, 2017	13.10	13.64	13.00	13.17	135,833	+0.10(+0.77%)
Jun 05, 2017	13.18	13.86	12.97	13.07	44,335	-0.22(-1.66%)
Jun 02, 2017	12.92	13.89	12.92	13.29	61,851	+0.01(+0.08%)
Jun 01, 2017	13.01	13.69	12.11	13.28	58,252	+0.23(+1.76%)
May 31, 2017	13.11	13.82	12.73	13.05	98,655	+0.03(+0.23%)
May 30, 2017	13.90	13.97	12.84	13.02	99,370	-0.77(-5.58%)
May 26, 2017	14.66	14.66	13.50	13.79	78,044	-0.87(-5.93%)
May 25, 2017	14.75	14.90	14.25	14.66	51,705	-0.09(-0.61%)
May 24, 2017	14.70	14.84	14.32	14.75	56,157	-0.07(-0.47%)
May 23, 2017	14.73	14.93	14.40	14.82	92,949	-0.09(-0.60%)
May 22, 2017	15.00	15.10	14.11	14.91	145,655	+0.02(+0.13%)
May 19, 2017	13.85	15.13	13.00	14.89	155,920	+0.99(+7.12%)
May 18, 2017	12.90	14.05	12.69	13.90	210,814	+1.20(+9.45%)
May 17, 2017	11.45	12.89	11.26	12.70	151,372	+1.22(+10.63%)
May 16, 2017	11.48	12.01	11.10	11.48	168,266	+0.15(+1.32%)
May 15, 2017	13.14	13.44	10.00	11.33	1,150,945	-1.74(-13.31%)

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.