Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	2.770	2.770	2.430	2.600	1,279,297	-0.12(-4.41%)
Oct 30, 2019	2.860	2.900	2.620	2.720	533,503	-0.09(-3.20%)
Oct 29, 2019	2.900	2.960	2.810	2.810	362,446	-0.06(-2.09%)
Oct 28, 2019	2.970	2.980	2.870	2.870	404,232	-0.08(-2.71%)
Oct 25, 2019	2.890	3.000	2.860	2.950	379,900	+0.06(+2.08%)
Oct 24, 2019	3.040	3.060	2.870	2.890	250,446	-0.11(-3.67%)
Oct 23, 2019	2.890	3.040	2.830	3.000	502,227	+0.09(+3.09%)
Oct 22, 2019	3.100	3.100	2.910	2.910	468,017	-0.16(-5.21%)
Oct 21, 2019	3.010	3.110	2.800	3.070	1,280,818	+0.05(+1.66%)
Oct 18, 2019	3.120	3.170	2.950	3.020	560,400	-0.08(-2.58%)
Oct 17, 2019	3.060	3.400	3.040	3.100	791,600	+0.02(+0.65%)
Oct 16, 2019	3.100	3.200	3.020	3.080	359,922	-0.01(-0.32%)
Oct 15, 2019	3.180	3.185	3.040	3.090	296,585	-0.04(-1.28%)
Oct 14, 2019	3.080	3.300	2.950	3.130	756,533	+0.05(+1.62%)
Oct 11, 2019	3.120	3.250	3.080	3.080	347,500	-0.02(-0.65%)
Oct 10, 2019	3.150	3.150	3.010	3.100	358,843	-0.05(-1.59%)
Oct 09, 2019	3.140	3.220	3.120	3.150	252,818	+0.01(+0.32%)
Oct 08, 2019	3.230	3.250	3.070	3.140	460,188	-0.09(-2.79%)
Oct 07, 2019	3.350	3.365	3.210	3.230	330,674	-0.13(-3.87%)
Oct 04, 2019	3.430	3.480	3.290	3.360	280,100	-0.07(-2.04%)
Oct 03, 2019	3.470	3.580	3.310	3.430	562,328	+0.02(+0.59%)
Oct 02, 2019	3.330	3.540	3.060	3.410	805,387	+0.07(+2.10%)
Oct 01, 2019	3.600	3.770	3.310	3.340	858,905	-0.23(-6.44%)
Sep 30, 2019	3.680	3.710	3.440	3.570	639,202	-0.11(-2.99%)
Sep 27, 2019	3.880	4.040	3.650	3.680	585,000	-0.15(-3.92%)
Sep 26, 2019	3.870	4.130	3.800	3.830	750,857	-0.01(-0.26%)
Sep 25, 2019	3.710	3.955	3.620	3.840	665,110	+0.14(+3.78%)
Sep 24, 2019	3.800	3.860	3.625	3.700	496,389	-0.08(-2.12%)
Sep 23, 2019	3.880	3.900	3.710	3.780	217,518	-0.14(-3.57%)
Sep 20, 2019	4.000	4.010	3.770	3.920	379,600	-0.06(-1.51%)
Sep 19, 2019	4.100	4.180	3.880	3.980	474,230	-0.11(-2.69%)
Sep 18, 2019	4.250	4.300	4.040	4.090	421,263	-0.16(-3.76%)
Sep 17, 2019	4.270	4.380	4.050	4.250	534,301	+0.03(+0.71%)
Sep 16, 2019	4.260	4.320	4.180	4.220	169,903	+0.00(+0.00%)
Sep 13, 2019	4.410	4.410	4.210	4.220	213,400	-0.14(-3.21%)
Sep 12, 2019	4.500	4.500	4.330	4.360	194,681	-0.05(-1.13%)
Sep 11, 2019	4.500	4.520	4.290	4.410	349,460	-0.04(-0.90%)
Sep 10, 2019	4.220	4.500	4.150	4.450	381,902	+0.18(+4.22%)
Sep 09, 2019	4.350	4.350	4.090	4.270	409,708	-0.06(-1.39%)
Sep 06, 2019	4.500	4.521	4.200	4.330	411,600	-0.19(-4.20%)
Sep 05, 2019	4.270	4.580	4.190	4.520	924,080	+0.32(+7.62%)
Sep 04, 2019	4.300	4.380	4.150	4.200	347,658	-0.09(-2.10%)
Sep 03, 2019	4.450	4.470	4.260	4.290	442,703	-0.25(-5.51%)
Aug 30, 2019	4.480	4.590	4.270	4.540	566,300	+0.11(+2.48%)
Aug 29, 2019	4.350	4.480	4.250	4.430	247,766	+0.11(+2.55%)
Aug 28, 2019	4.290	4.390	4.130	4.320	237,838	+0.03(+0.70%)
Aug 27, 2019	4.200	4.500	4.150	4.290	511,919	+0.09(+2.14%)
Aug 26, 2019	4.450	4.590	4.180	4.200	528,362	-0.21(-4.76%)
Aug 23, 2019	4.670	4.850	4.410	4.410	793,300	-0.24(-5.16%)
Aug 22, 2019	4.850	4.940	4.620	4.650	528,570	-0.26(-5.30%)
Aug 21, 2019	4.900	4.990	4.760	4.910	219,979	+0.11(+2.29%)
Aug 20, 2019	4.920	5.100	4.790	4.800	383,559	-0.04(-0.83%)
Aug 19, 2019	4.800	4.970	4.740	4.840	290,306	+0.11(+2.33%)
Aug 16, 2019	4.790	5.020	4.700	4.730	368,000	-0.01(-0.21%)
Aug 15, 2019	4.930	5.140	4.600	4.740	409,427	-0.17(-3.46%)
Aug 14, 2019	5.250	5.410	4.910	4.910	413,236	-0.45(-8.40%)
Aug 13, 2019	4.850	5.630	4.820	5.360	1,083,567	+0.37(+7.41%)
Aug 12, 2019	5.010	5.120	4.750	4.990	434,830	-0.05(-0.99%)
Aug 09, 2019	5.220	5.360	5.000	5.040	588,500	-0.13(-2.51%)
Aug 08, 2019	6.920	6.990	4.870	5.170	1,574,785	-1.64(-24.08%)
Aug 07, 2019	6.570	6.930	6.430	6.810	338,351	+0.11(+1.64%)
Aug 06, 2019	6.640	6.740	6.380	6.700	213,978	+0.05(+0.75%)
Aug 05, 2019	6.780	6.870	6.510	6.650	226,745	-0.36(-5.14%)
Aug 02, 2019	6.500	7.060	6.370	7.010	331,700	+0.41(+6.21%)

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.