Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.20	23.20	23.20	0	-0.46(-1.94%)
Dec 28, 2017	24.39	24.73	23.51	23.66	327,218	-0.70(-2.87%)
Dec 27, 2017	24.57	25.36	24.00	24.36	270,938	-0.32(-1.30%)
Dec 26, 2017	23.85	26.27	23.61	24.68	881,450	+0.75(+3.13%)
Dec 22, 2017	24.15	25.28	23.58	23.93	467,364	-0.34(-1.40%)
Dec 21, 2017	26.00	27.95	24.09	24.27	1,949,246	+0.39(+1.63%)
Dec 20, 2017	24.34	25.60	23.56	23.88	670,542	-0.47(-1.93%)
Dec 19, 2017	23.09	25.00	23.09	24.35	886,692	+1.15(+4.96%)
Dec 18, 2017	23.21	24.80	22.96	23.20	659,602	+0.45(+1.98%)
Dec 15, 2017	22.96	23.79	22.31	22.75	338,038	-0.26(-1.13%)
Dec 14, 2017	22.83	24.15	22.70	23.01	341,188	+0.06(+0.26%)
Dec 13, 2017	24.50	24.60	22.21	22.95	609,820	-0.37(-1.59%)
Dec 12, 2017	22.92	24.90	22.60	23.32	806,324	+0.62(+2.73%)
Dec 11, 2017	21.65	24.08	21.36	22.70	696,020	+1.30(+6.07%)
Dec 08, 2017	21.78	22.31	21.22	21.40	283,659	-0.20(-0.93%)
Dec 07, 2017	21.54	22.27	20.90	21.60	325,981	+0.18(+0.84%)
Dec 06, 2017	21.66	22.06	20.50	21.42	624,085	-0.13(-0.60%)
Dec 05, 2017	22.93	23.25	21.30	21.55	585,521	-1.49(-6.47%)
Dec 04, 2017	23.13	23.58	23.13	23.04	648,043	+0.31(+1.36%)
Dec 01, 2017	23.47	24.85	23.47	22.73	1,056,526	-1.23(-5.13%)
Nov 30, 2017	24.17	25.75	23.61	23.96	1,216,807	-0.13(-0.54%)
Nov 29, 2017	27.30	28.05	23.71	24.09	2,072,686	-3.42(-12.43%)
Nov 28, 2017	22.79	27.89	22.35	27.51	2,974,511	+5.24(+23.53%)
Nov 27, 2017	22.44	24.35	22.10	22.27	821,140	-0.31(-1.37%)
Nov 24, 2017	23.62	23.95	22.26	22.58	644,301	-0.32(-1.40%)
Nov 22, 2017	21.41	25.23	21.40	22.90	1,927,868	+1.59(+7.46%)
Nov 21, 2017	22.96	23.06	21.09	21.31	1,258,131	-1.95(-8.38%)
Nov 20, 2017	24.15	25.59	23.13	23.26	480,891	-1.16(-4.75%)
Nov 17, 2017	24.90	25.57	23.55	24.42	1,764,965	-2.40(-8.95%)
Nov 16, 2017	27.51	28.96	26.77	26.82	856,422	-0.11(-0.41%)
Nov 15, 2017	25.39	29.62	23.53	26.93	1,985,073	-2.05(-7.07%)
Nov 14, 2017	22.21	29.04	21.87	28.98	2,311,527	+7.94(+37.74%)
Nov 13, 2017	22.00	23.10	21.00	21.04	407,801	-1.03(-4.67%)
Nov 10, 2017	25.21	25.84	22.05	22.07	495,905	-3.53(-13.79%)
Nov 09, 2017	28.00	28.51	25.35	25.60	394,174	-3.40(-11.72%)
Nov 08, 2017	28.67	30.92	28.50	29.00	342,520	+0.10(+0.35%)
Nov 07, 2017	28.85	34.41	27.05	28.90	968,509	-7.77(-21.19%)
Nov 06, 2017	35.51	38.58	34.76	36.67	450,758	+2.16(+6.26%)
Nov 03, 2017	35.30	35.49	34.28	34.51	98,961	-0.33(-0.95%)
Nov 02, 2017	34.81	35.85	34.10	34.84	123,458	-0.13(-0.37%)
Nov 01, 2017	36.22	36.86	34.22	34.97	144,707	-0.53(-1.49%)
Oct 31, 2017	37.43	37.80	35.17	35.50	210,711	-2.49(-6.55%)
Oct 30, 2017	37.64	38.90	37.15	37.99	119,868	-0.34(-0.89%)
Oct 27, 2017	38.29	39.97	37.66	38.33	256,005	+0.97(+2.60%)
Oct 26, 2017	36.51	40.39	35.57	37.36	434,075	+0.24(+0.65%)
Oct 25, 2017	40.54	40.68	36.37	37.12	493,708	-3.92(-9.55%)
Oct 24, 2017	41.47	43.33	40.00	41.04	564,817	+1.40(+3.53%)
Oct 23, 2017	35.21	42.00	35.13	39.64	888,981	+3.97(+11.13%)
Oct 20, 2017	35.13	37.50	34.38	35.67	410,959	+1.29(+3.75%)
Oct 19, 2017	36.16	39.89	33.03	34.38	847,245	-3.27(-8.69%)
Oct 18, 2017	28.65	38.79	28.65	37.65	1,791,063	+8.13(+27.54%)
Oct 17, 2017	30.07	31.38	29.02	29.52	434,168	-2.01(-6.37%)
Oct 16, 2017	35.69	36.00	30.52	31.53	781,146	-4.71(-13.00%)
Oct 13, 2017	38.31	38.97	36.00	36.24	383,261	-2.46(-6.36%)
Oct 12, 2017	41.89	42.19	37.59	38.70	298,944	-2.30(-5.61%)
Oct 11, 2017	41.81	42.49	40.10	41.00	228,653	-0.85(-2.03%)
Oct 10, 2017	42.53	43.49	40.55	41.85	500,102	+0.87(+2.12%)
Oct 09, 2017	37.82	41.82	36.00	40.98	1,177,601	+3.95(+10.67%)
Oct 06, 2017	39.35	40.48	36.90	37.03	481,805	-2.66(-6.70%)
Oct 05, 2017	41.73	42.24	38.80	39.69	652,989	-2.46(-5.84%)
Oct 04, 2017	45.45	47.50	41.01	42.15	635,521	-4.53(-9.70%)
Oct 03, 2017	50.75	51.20	45.25	46.68	781,745	-3.03(-6.10%)

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.