Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.130	4.800	4.100	4.615	801,913	+0.57(+13.95%)
Jul 28, 2023	3.920	4.085	3.918	4.050	240,399	+0.22(+5.74%)
Jul 27, 2023	4.050	4.100	3.810	3.830	209,562	-0.15(-3.77%)
Jul 26, 2023	3.910	4.030	3.850	3.980	224,373	+0.03(+0.76%)
Jul 25, 2023	4.090	4.103	3.940	3.950	279,865	-0.11(-2.71%)
Jul 24, 2023	4.080	4.180	4.010	4.060	191,130	-0.05(-1.22%)
Jul 21, 2023	4.140	4.190	4.020	4.110	190,773	+0.03(+0.74%)
Jul 20, 2023	4.120	4.120	3.910	4.080	322,725	-0.07(-1.69%)
Jul 19, 2023	4.320	4.470	4.110	4.150	321,489	-0.12(-2.81%)
Jul 18, 2023	4.300	4.440	4.220	4.270	281,376	+0.02(+0.47%)
Jul 17, 2023	4.090	4.280	4.050	4.250	254,336	+0.17(+4.17%)
Jul 14, 2023	4.370	4.410	4.050	4.080	285,340	-0.29(-6.64%)
Jul 13, 2023	4.260	4.450	4.230	4.370	375,272	+0.15(+3.55%)
Jul 12, 2023	4.420	4.460	4.140	4.220	346,687	-0.04(-0.94%)
Jul 11, 2023	4.280	4.460	4.240	4.260	335,630	+0.06(+1.43%)
Jul 10, 2023	3.950	4.220	3.810	4.200	325,873	+0.31(+7.97%)
Jul 07, 2023	3.700	3.900	3.690	3.890	414,053	+0.20(+5.42%)
Jul 06, 2023	3.770	3.780	3.520	3.690	424,797	-0.12(-3.15%)
Jul 05, 2023	3.930	4.050	3.800	3.810	409,871	-0.20(-4.99%)
Jul 03, 2023	3.950	4.020	3.835	4.010	278,580	+0.09(+2.30%)
Jun 30, 2023	4.150	4.150	3.920	3.920	331,007	-0.16(-3.92%)
Jun 29, 2023	4.060	4.110	3.730	4.080	485,862	-0.02(-0.49%)
Jun 28, 2023	4.230	4.330	4.060	4.100	268,432	-0.13(-3.07%)
Jun 27, 2023	4.180	4.270	4.060	4.230	246,887	+0.05(+1.20%)
Jun 26, 2023	4.140	4.400	4.090	4.180	235,840	+0.00(+0.00%)
Jun 23, 2023	4.010	4.180	3.970	4.180	945,766	+0.02(+0.48%)
Jun 22, 2023	4.510	4.510	4.110	4.160	469,620	-0.35(-7.76%)
Jun 21, 2023	4.660	4.680	4.300	4.510	584,416	-0.18(-3.84%)
Jun 20, 2023	4.500	4.725	4.220	4.690	715,870	+0.20(+4.45%)
Jun 16, 2023	4.490	4.590	4.363	4.490	1,116,417	+0.08(+1.93%)
Jun 15, 2023	4.470	4.490	4.140	4.405	566,999	-0.06(-1.45%)
Jun 14, 2023	4.350	4.599	4.290	4.470	583,817	+0.15(+3.47%)
Jun 13, 2023	4.030	4.390	4.023	4.320	764,465	+0.35(+8.82%)
Jun 12, 2023	4.000	4.100	3.880	3.970	504,230	+0.03(+0.76%)
Jun 09, 2023	4.030	4.080	3.830	3.940	509,769	-0.09(-2.23%)
Jun 08, 2023	3.990	4.090	3.830	4.030	597,435	+0.06(+1.51%)
Jun 07, 2023	3.790	4.080	3.790	3.970	933,707	+0.22(+5.87%)
Jun 06, 2023	3.550	3.870	3.530	3.750	818,690	+0.18(+5.04%)
Jun 05, 2023	3.280	3.710	3.280	3.570	1,329,257	+0.28(+8.51%)
Jun 02, 2023	3.060	3.350	3.020	3.290	1,477,528	+0.29(+9.67%)
Jun 01, 2023	3.680	3.690	2.980	3.000	3,349,395	-0.94(-23.86%)
May 31, 2023	4.050	4.150	3.700	3.940	1,394,405	-0.32(-7.51%)
May 30, 2023	4.160	4.690	4.090	4.260	1,042,010	+0.24(+5.97%)
May 26, 2023	3.750	4.179	3.720	4.020	537,106	+0.27(+7.34%)
May 25, 2023	3.820	3.860	3.660	3.745	590,375	+0.04(+1.22%)
May 24, 2023	3.730	3.780	3.600	3.700	372,510	-0.05(-1.33%)
May 23, 2023	3.820	4.040	3.730	3.750	368,822	-0.14(-3.60%)
May 22, 2023	3.740	3.950	3.660	3.890	487,157	+0.15(+4.01%)
May 19, 2023	4.140	4.140	3.730	3.740	428,186	-0.29(-7.20%)
May 18, 2023	3.890	4.150	3.840	4.030	422,072	+0.10(+2.54%)
May 17, 2023	3.690	3.950	3.540	3.930	588,846	+0.28(+7.67%)
May 16, 2023	3.940	3.980	3.635	3.650	590,794	-0.35(-8.75%)
May 15, 2023	3.780	4.010	3.760	4.000	293,326	+0.20(+5.26%)
May 12, 2023	4.030	4.030	3.780	3.800	316,127	-0.21(-5.24%)
May 11, 2023	4.140	4.190	3.965	4.010	299,745	-0.19(-4.52%)
May 10, 2023	4.200	4.290	4.110	4.200	435,438	+0.14(+3.45%)
May 09, 2023	3.960	4.125	3.900	4.060	488,335	+0.08(+2.01%)
May 08, 2023	3.860	4.030	3.790	3.980	476,235	+0.15(+4.05%)
May 05, 2023	3.720	3.895	3.690	3.825	516,544	+0.12(+3.38%)
May 04, 2023	3.880	3.970	3.575	3.700	863,493	-0.21(-5.37%)
May 03, 2023	4.000	4.130	3.635	3.910	1,388,574	-0.35(-8.22%)
May 02, 2023	4.470	4.500	4.110	4.260	880,595	-0.28(-6.17%)

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.