Veritone Inc (NQ: VERI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 02, 2017	50.68	52.38	47.25	49.71	1,663,657	+4.26(+9.37%)
Sep 29, 2017	40.66	49.50	38.55	45.45	2,823,571	+8.57(+23.24%)
Sep 28, 2017	41.90	49.69	36.00	36.88	2,223,751	-9.07(-19.74%)
Sep 27, 2017		74.92	45.24	45.95	5,285,008	-19.96(-30.28%)
Sep 26, 2017	61.45	66.00	59.50	65.91	1,487,630	+7.26(+12.38%)
Sep 25, 2017	56.00	62.60	53.50	58.65	1,982,671	+2.37(+4.21%)
Sep 22, 2017	51.44	60.00	48.72	56.28	1,907,792	+2.58(+4.80%)
Sep 21, 2017	46.25	56.35	46.14	53.70	1,774,753	+7.57(+16.41%)
Sep 20, 2017	43.07	50.50	37.50	46.13	1,737,529	-0.07(-0.15%)
Sep 19, 2017	35.92	49.20	35.23	46.20	2,140,840	+11.97(+34.97%)
Sep 18, 2017	30.00	34.60	29.82	34.23	512,351	+4.16(+13.83%)
Sep 15, 2017	28.59	31.90	28.15	30.07	698,957	+1.53(+5.36%)
Sep 14, 2017	25.20	31.43	23.11	28.54	694,403	+3.56(+14.25%)
Sep 13, 2017	27.40	27.40	23.00	24.98	727,815	-3.72(-12.96%)
Sep 12, 2017	24.50	29.01	24.05	28.70	686,928	+4.50(+18.60%)
Sep 11, 2017	20.69	24.86	20.68	24.20	384,988	+4.16(+20.76%)
Sep 08, 2017	17.50	20.88	17.50	20.04	323,134	+2.61(+14.97%)
Sep 07, 2017	17.18	17.65	16.77	17.43	119,688	+0.23(+1.34%)
Sep 06, 2017	17.44	17.44	16.50	17.20	120,553	+0.16(+0.94%)
Sep 05, 2017	16.71	17.72	16.07	17.04	275,572	+0.73(+4.48%)

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.