Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	16.41	17.30	16.40	16.82	450,418	+0.44(+2.69%)
Jun 28, 2018	17.24	17.96	16.28	16.38	277,010	-0.86(-4.99%)
Jun 27, 2018	17.85	18.20	17.10	17.24	288,467	-0.49(-2.76%)
Jun 26, 2018	18.49	18.49	16.80	17.73	227,328	-0.45(-2.48%)
Jun 25, 2018	18.05	18.62	17.75	18.18	381,932	+0.14(+0.78%)
Jun 22, 2018	18.12	18.60	17.63	18.04	895,580	+0.05(+0.28%)
Jun 21, 2018	18.43	18.74	17.75	17.99	1,480,108	-3.61(-16.71%)
Jun 20, 2018	22.16	22.31	21.36	21.60	178,786	-0.55(-2.48%)
Jun 19, 2018	22.80	23.20	21.50	22.15	193,923	-1.25(-5.34%)
Jun 18, 2018	22.56	24.00	22.56	23.40	132,795	+0.34(+1.47%)
Jun 15, 2018		23.58	22.75	23.06	96,463	-0.31(-1.33%)
Jun 14, 2018	23.00	24.39	22.64	23.37	202,608	+0.17(+0.73%)
Jun 13, 2018	24.57	24.76	23.03	23.20	233,246	-0.96(-3.97%)
Jun 12, 2018	21.53	24.50	21.53	24.16	371,461	+2.54(+11.75%)
Jun 11, 2018	21.56	21.99	21.21	21.62	95,314	+0.22(+1.03%)
Jun 08, 2018	20.83	21.82	20.83	21.40	92,036	+0.48(+2.29%)
Jun 07, 2018	21.18	22.30	20.78	20.92	133,481	-0.26(-1.23%)
Jun 06, 2018	20.97	21.24	20.57	21.18	185,600	+0.36(+1.73%)
Jun 05, 2018	20.46	20.95	20.11	20.82	82,910	+0.35(+1.71%)
Jun 04, 2018	20.67	20.99	19.60	20.47	132,666	-0.52(-2.48%)
Jun 01, 2018	20.15	21.19	20.15	20.99	96,105	+0.59(+2.89%)
May 31, 2018	20.10	20.46	19.80	20.40	111,458	+0.36(+1.80%)
May 30, 2018	20.61	21.43	19.82	20.04	127,170	-0.75(-3.61%)
May 29, 2018	20.47	20.96	20.02	20.79	88,333	+0.12(+0.58%)
May 25, 2018		20.67	20.67	20.67	0	+0.47(+2.33%)
May 24, 2018	20.07	20.52	19.94	20.20	57,381	-0.14(-0.69%)
May 23, 2018	21.20	21.89	19.75	20.34	189,519	-1.10(-5.13%)
May 22, 2018	21.88	22.40	21.31	21.44	55,866	-0.47(-2.15%)
May 21, 2018	22.18	22.74	21.72	21.91	67,271	-0.23(-1.04%)
May 18, 2018	22.34	22.61	21.89	22.14	84,282	-0.13(-0.58%)
May 17, 2018	21.78	22.48	21.78	22.27	94,349	+0.49(+2.25%)
May 16, 2018	21.56	22.15	21.52	21.78	118,933	+0.52(+2.45%)
May 15, 2018	21.13	21.88	20.61	21.26	129,748	-0.21(-0.98%)
May 14, 2018	22.37	22.37	20.94	21.47	145,485	-0.71(-3.20%)
May 11, 2018	21.74	22.50	21.23	22.18	163,899	+0.46(+2.12%)
May 10, 2018	22.49	23.80	21.50	21.72	258,932	-0.76(-3.38%)
May 09, 2018	20.24	23.49	20.13	22.48	550,327	+2.30(+11.40%)
May 08, 2018	20.47	20.67	19.61	20.18	209,208	-0.39(-1.90%)
May 07, 2018	21.34	21.55	20.02	20.57	220,219	-0.68(-3.20%)
May 04, 2018	20.13	21.39	20.00	21.25	246,114	+0.87(+4.27%)
May 03, 2018	20.05	20.50	19.36	20.38	154,476	+0.33(+1.65%)
May 02, 2018	19.34	20.30	19.24	20.05	143,455	+0.71(+3.67%)
May 01, 2018	20.97	21.24	19.13	19.34	212,694	-1.37(-6.62%)
Apr 30, 2018	20.38	21.70	20.28	20.71	371,408	+1.14(+5.83%)
Apr 27, 2018	18.59	19.95	18.59	19.57	297,248	+0.98(+5.27%)
Apr 26, 2018	17.77	18.88	17.57	18.59	321,512	+1.72(+10.20%)
Apr 25, 2018	17.17	17.57	16.82	16.87	83,027	-0.30(-1.75%)
Apr 24, 2018	17.61	18.06	17.00	17.17	157,291	-0.43(-2.44%)
Apr 23, 2018	18.00	18.79	17.55	17.60	581,426	+0.55(+3.23%)
Apr 20, 2018	17.01	17.45	16.80	17.05	63,394	-0.06(-0.35%)
Apr 19, 2018	16.90	17.27	16.50	17.11	86,274	+0.16(+0.94%)
Apr 18, 2018	17.24	17.40	16.78	16.95	126,546	-0.20(-1.17%)
Apr 17, 2018	17.38	17.77	16.90	17.15	109,543	-0.08(-0.46%)
Apr 16, 2018	17.28	18.35	16.96	17.23	207,525	+0.03(+0.17%)
Apr 13, 2018	17.32	17.75	16.92	17.20	114,721	-0.02(-0.12%)
Apr 12, 2018	17.67	17.93	16.96	17.22	149,013	-0.29(-1.66%)
Apr 11, 2018	16.82	18.20	16.61	17.51	364,803	+0.55(+3.24%)
Apr 10, 2018	16.43	17.80	16.43	16.96	309,815	+0.80(+4.95%)
Apr 09, 2018	15.98	16.93	15.98	16.16	166,550	+0.38(+2.41%)
Apr 06, 2018	15.17	17.10	15.05	15.78	428,594	+0.46(+3.00%)
Apr 05, 2018	14.39	15.91	13.98	15.32	840,956	+2.16(+16.41%)
Apr 04, 2018	13.60	13.87	12.75	13.16	197,261	-0.63(-4.57%)
Apr 03, 2018	14.18	14.34	13.61	13.79	119,380	-0.27(-1.92%)

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.