Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2022	7.530	7.600	7.030	7.050	182,883	-0.36(-4.86%)
Oct 31, 2022	7.100	7.460	7.030	7.410	159,835	+0.33(+4.66%)
Oct 28, 2022	7.030	7.100	6.710	7.080	124,903	+0.07(+1.00%)
Oct 27, 2022	7.040	7.271	6.940	7.010	116,181	+0.04(+0.57%)
Oct 26, 2022	6.840	7.240	6.760	6.970	154,082	+0.03(+0.43%)
Oct 25, 2022	6.500	6.940	6.500	6.940	176,326	+0.49(+7.60%)
Oct 24, 2022	6.430	6.660	6.160	6.450	151,207	-0.02(-0.31%)
Oct 21, 2022	6.490	6.490	6.135	6.470	109,827	+0.04(+0.62%)
Oct 20, 2022	6.390	6.840	6.346	6.430	157,530	+0.08(+1.26%)
Oct 19, 2022	6.460	6.470	6.240	6.350	145,520	-0.18(-2.76%)
Oct 18, 2022	6.640	6.710	6.420	6.530	208,668	+0.15(+2.35%)
Oct 17, 2022	6.150	6.460	6.150	6.380	270,245	+0.43(+7.23%)
Oct 14, 2022	6.200	6.320	5.910	5.950	225,034	-0.16(-2.62%)
Oct 13, 2022	5.390	6.150	5.230	6.110	281,154	+0.54(+9.69%)
Oct 12, 2022	5.410	5.600	5.309	5.570	159,621	+0.12(+2.20%)
Oct 11, 2022	5.430	5.520	5.210	5.450	278,452	-0.05(-0.91%)
Oct 10, 2022	5.690	5.700	5.410	5.500	315,700	-0.19(-3.34%)
Oct 07, 2022	6.120	6.120	5.665	5.690	316,147	-0.58(-9.25%)
Oct 06, 2022	6.380	6.680	6.240	6.270	132,629	-0.11(-1.72%)
Oct 05, 2022	6.360	6.415	6.120	6.380	157,085	+0.02(+0.31%)
Oct 04, 2022	6.060	6.410	6.020	6.360	213,676	+0.48(+8.16%)
Oct 03, 2022	5.610	5.960	5.490	5.880	234,458	+0.25(+4.44%)
Sep 30, 2022	5.950	6.260	5.600	5.630	333,778	-0.22(-3.76%)
Sep 29, 2022	5.830	5.870	5.530	5.850	244,891	-0.05(-0.85%)
Sep 28, 2022	5.740	5.971	5.650	5.900	167,619	+0.25(+4.42%)
Sep 27, 2022	5.700	5.860	5.520	5.650	190,889	+0.12(+2.17%)
Sep 26, 2022	5.670	5.900	5.420	5.530	249,028	-0.14(-2.47%)
Sep 23, 2022	5.700	5.700	5.343	5.670	514,304	-0.15(-2.58%)
Sep 22, 2022	6.450	6.450	5.800	5.820	646,553	-0.63(-9.77%)
Sep 21, 2022	6.650	6.780	6.430	6.450	231,262	-0.19(-2.86%)
Sep 20, 2022	6.820	6.895	6.620	6.640	174,797	-0.18(-2.64%)
Sep 19, 2022	7.090	7.320	6.600	6.820	285,583	-0.32(-4.48%)
Sep 16, 2022	7.050	7.170	6.740	7.140	621,335	+0.12(+1.71%)
Sep 15, 2022	6.980	7.300	6.890	7.020	213,632	+0.14(+2.03%)
Sep 14, 2022	6.770	6.960	6.620	6.880	242,954	+0.02(+0.29%)
Sep 13, 2022	6.760	6.940	6.580	6.860	302,293	-0.17(-2.42%)
Sep 12, 2022	7.110	7.220	6.810	7.030	337,910	+0.09(+1.30%)
Sep 09, 2022	6.880	7.050	6.790	6.940	253,370	+0.22(+3.27%)
Sep 08, 2022	6.630	6.820	6.435	6.720	160,536	+0.14(+2.13%)
Sep 07, 2022	6.360	6.640	6.320	6.580	223,198	+0.08(+1.23%)
Sep 06, 2022	6.390	6.640	6.300	6.500	286,812	+0.12(+1.88%)
Sep 02, 2022	6.720	6.720	6.300	6.380	374,763	-0.24(-3.63%)

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.