Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	25.69	26.13	25.23	25.64	600,962	-0.46(-1.76%)
Nov 29, 2021	26.51	27.17	25.22	26.10	550,697	+0.18(+0.69%)
Nov 26, 2021	25.31	26.15	24.86	25.92	236,697	-0.14(-0.55%)
Nov 24, 2021	25.32	26.50	24.94	26.06	740,615	+0.54(+2.13%)
Nov 23, 2021	26.16	27.17	24.89	25.52	527,427	-0.81(-3.08%)
Nov 22, 2021	29.02	29.29	26.07	26.33	692,818	-2.48(-8.61%)
Nov 19, 2021	27.74	29.10	27.43	28.81	941,357	+1.05(+3.78%)
Nov 18, 2021	27.25	27.90	27.63	27.76	1,643,112	+0.81(+3.01%)
Nov 17, 2021	27.50	27.58	26.02	26.95	2,805,977	-0.79(-2.85%)
Nov 16, 2021	30.75	31.38	26.63	27.74	3,284,864	-5.84(-17.39%)
Nov 15, 2021	35.20	35.87	32.63	33.58	549,542	-0.50(-1.47%)
Nov 12, 2021	33.10	34.47	33.05	34.08	326,993	+1.14(+3.46%)
Nov 11, 2021	32.50	34.99	32.04	32.94	584,902	+1.09(+3.42%)
Nov 10, 2021	36.00			31.85	1,143,552	+1.27(+4.15%)
Nov 09, 2021	32.40	32.71	29.84	30.58	588,607	-1.62(-5.03%)
Nov 08, 2021	31.78	32.75	31.69	32.20	396,287	+0.60(+1.90%)
Nov 05, 2021	32.02	33.10	31.51	31.60	673,374	-0.19(-0.60%)
Nov 04, 2021	32.54	33.48	31.51	31.79	342,808	-0.53(-1.64%)
Nov 03, 2021	32.05	32.86	31.17	32.32	258,683	+0.41(+1.28%)
Nov 02, 2021	31.80	32.03	30.43	31.91	360,411	-0.36(-1.12%)
Nov 01, 2021	30.45	32.93	31.35	32.27	482,048	+2.36(+7.89%)
Oct 29, 2021	28.23	30.58	28.23	29.91	396,037	+1.42(+4.98%)
Oct 28, 2021	28.05	29.25	27.76	28.49	231,355	+0.56(+2.01%)
Oct 27, 2021	28.78	29.25	27.53	27.93	282,688	-0.84(-2.92%)
Oct 26, 2021	30.27			28.77	371,618	-0.84(-2.84%)
Oct 25, 2021	28.56	30.48	28.15	29.61	516,073	+0.93(+3.24%)
Oct 22, 2021	27.10	28.98	26.26	28.68	598,288	+1.36(+4.98%)
Oct 21, 2021	24.90	27.82	24.53	27.32	858,844	+2.29(+9.15%)
Oct 20, 2021	24.26	25.58	23.80	25.03	297,942	+0.94(+3.90%)
Oct 19, 2021	23.79	24.14	23.27	24.09	176,068	+0.60(+2.55%)
Oct 18, 2021	23.49	23.74	23.00	23.49	206,696	-0.17(-0.72%)
Oct 15, 2021	23.82	24.87	23.20	23.66	322,450	+0.14(+0.60%)
Oct 14, 2021	24.34	24.94	23.19	23.52	309,555	+0.22(+0.94%)
Oct 13, 2021	23.05	23.73	22.90	23.30	139,765	+0.47(+2.06%)
Oct 12, 2021	22.05	23.53	22.05	22.83	222,557	+0.76(+3.44%)
Oct 11, 2021	22.80	23.31	22.06	22.07	224,119	-0.85(-3.71%)
Oct 08, 2021	23.66	23.74	22.86	22.92	199,689	-0.54(-2.30%)
Oct 07, 2021	23.30	24.13	23.12	23.46	253,491	+0.67(+2.94%)
Oct 06, 2021	22.14	23.20	21.92	22.79	242,468	+0.33(+1.47%)
Oct 05, 2021	21.89	22.80	21.54	22.46	238,582	+0.79(+3.65%)
Oct 04, 2021	23.15	23.48	21.30	21.67	305,205	-1.64(-7.04%)
Oct 01, 2021	23.82	23.82	22.51	23.31	349,134	-0.58(-2.43%)
Sep 30, 2021	23.41	24.27	23.23	23.89	416,353	+0.63(+2.71%)
Sep 29, 2021	23.48	23.93	22.86	23.26	334,491	+0.09(+0.39%)
Sep 28, 2021	24.59	24.76	23.00	23.17	389,590	-2.19(-8.64%)
Sep 27, 2021	25.20	26.16	24.65	25.36	367,600	-0.23(-0.90%)
Sep 24, 2021	24.75	25.77	24.31	25.59	475,151	+0.61(+2.44%)
Sep 23, 2021	22.08	25.38	21.86	24.98	818,273	+3.44(+15.97%)
Sep 22, 2021	21.02	21.92	20.62	21.54	259,409	+0.67(+3.21%)
Sep 21, 2021	20.87	21.17	20.19	20.87	261,278	+0.34(+1.66%)
Sep 20, 2021	20.98	21.30	19.98	20.53	376,648	-1.37(-6.26%)
Sep 17, 2021	21.96	22.52	21.25	21.90	626,505	+0.27(+1.25%)
Sep 16, 2021	20.56	21.68	20.29	21.63	330,514	+0.92(+4.44%)
Sep 15, 2021	19.95	20.81	19.37	20.71	197,752	+0.74(+3.71%)
Sep 14, 2021	20.97	21.40	19.74	19.97	242,285	-0.74(-3.57%)
Sep 13, 2021	19.90	21.12	19.22	20.71	403,850	+0.80(+4.02%)
Sep 10, 2021	20.20	20.41	19.66	19.91	244,670	-0.19(-0.95%)
Sep 09, 2021	20.14	20.78	19.90	20.10	219,925	-0.12(-0.59%)
Sep 08, 2021	21.14	21.42	20.08	20.22	289,249	-0.79(-3.76%)
Sep 07, 2021	21.80	22.23	21.01	21.01	282,628	-0.68(-3.14%)
Sep 03, 2021	21.62	22.48	21.41	21.69	188,950	+0.14(+0.65%)
Sep 02, 2021	21.26	22.32	21.22	21.55	326,013	+0.36(+1.70%)

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.